Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Via Renewables Inc (NQ: VIA )

10.88 +0.05 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.000 7.185 6.690 6.960 61,074 -0.04(-0.57%)
Jun 29, 2023 7.130 7.200 6.680 7.000 100,746 -0.05(-0.71%)
Jun 28, 2023 8.350 8.350 7.000 7.050 88,383 -1.23(-14.86%)
Jun 27, 2023 9.260 9.436 8.280 8.280 58,777 -0.87(-9.51%)
Jun 26, 2023 9.550 9.550 8.832 9.150 85,224 -0.30(-3.17%)
Jun 23, 2023 9.500 10.14 9.410 9.450 404,556 +0.09(+0.96%)
Jun 22, 2023 9.750 9.915 9.290 9.360 56,388 -0.34(-3.51%)
Jun 21, 2023 11.06 11.06 9.650 9.700 71,799 -1.22(-11.17%)
Jun 20, 2023 10.70 11.61 10.70 10.92 90,607 +0.22(+2.06%)
Jun 16, 2023 10.94 11.19 10.54 10.70 41,591 -0.24(-2.19%)
Jun 15, 2023 10.81 11.13 10.67 10.94 26,247 +0.06(+0.55%)
Jun 14, 2023 10.85 11.39 10.76 10.88 31,188 -0.06(-0.55%)
Jun 13, 2023 10.91 11.04 10.52 10.94 45,646 +0.06(+0.55%)
Jun 12, 2023 11.72 11.72 10.75 10.88 34,878 -0.87(-7.40%)
Jun 09, 2023 12.25 12.35 11.24 11.75 52,965 -0.50(-4.08%)
Jun 08, 2023 11.72 12.30 11.72 12.25 22,726 +0.67(+5.79%)
Jun 07, 2023 11.17 11.96 11.17 11.58 28,931 +0.56(+5.08%)
Jun 06, 2023 11.00 11.85 10.87 11.02 45,672 -0.01(-0.09%)
Jun 05, 2023 10.70 11.10 10.48 11.03 46,149 +0.31(+2.89%)
Jun 02, 2023 10.39 10.79 10.39 10.72 26,200 +0.43(+4.18%)
Jun 01, 2023 10.65 10.65 10.15 10.29 29,877 -0.23(-2.19%)
May 31, 2023 10.53 10.88 10.47 10.52 28,988 -0.04(-0.38%)
May 30, 2023 10.50 10.97 10.47 10.56 32,929 +0.11(+1.05%)
May 26, 2023 10.35 10.58 10.11 10.45 29,741 +0.21(+2.05%)
May 25, 2023 11.09 11.35 9.940 10.24 108,462 -0.86(-7.75%)
May 24, 2023 11.43 11.55 11.00 11.10 44,305 -0.46(-3.98%)
May 23, 2023 12.01 12.15 11.17 11.56 48,800 -0.52(-4.30%)
May 22, 2023 12.59 12.60 11.80 12.08 68,553 -0.51(-4.05%)
May 19, 2023 12.32 12.75 12.27 12.59 16,420 +0.13(+1.04%)
May 18, 2023 12.63 13.31 11.81 12.46 34,452 -0.24(-1.89%)
May 17, 2023 12.40 12.85 12.01 12.70 39,479 +0.30(+2.42%)
May 16, 2023 12.53 12.54 12.16 12.40 29,490 -0.14(-1.12%)
May 15, 2023 12.52 12.79 12.13 12.54 60,633 -0.11(-0.87%)
May 12, 2023 12.40 12.79 12.12 12.65 45,697 +0.25(+2.02%)
May 11, 2023 12.00 12.65 11.88 12.40 54,614 +0.41(+3.42%)
May 10, 2023 11.10 12.19 10.86 11.99 47,150 +1.11(+10.20%)
May 09, 2023 10.37 10.93 10.05 10.88 46,893 +0.37(+3.52%)
May 08, 2023 10.12 10.51 9.970 10.51 51,667 +0.55(+5.52%)
May 05, 2023 10.34 10.47 9.700 9.960 56,549 -0.09(-0.90%)
May 04, 2023 10.26 10.58 9.940 10.05 51,596 -0.31(-2.99%)
May 03, 2023 10.09 10.51 9.830 10.36 33,036 +0.30(+2.98%)
May 02, 2023 10.17 10.30 9.400 10.06 41,746 -0.11(-1.08%)
May 01, 2023 10.35 10.68 10.06 10.17 35,694 -0.18(-1.74%)
Apr 28, 2023 10.46 10.69 10.01 10.35 58,566 -0.09(-0.86%)
Apr 27, 2023 10.27 10.66 10.00 10.44 47,500 +0.17(+1.66%)
Apr 26, 2023 10.43 10.61 10.18 10.27 34,127 -0.20(-1.91%)
Apr 25, 2023 10.62 10.80 10.24 10.47 60,030 -0.40(-3.68%)
Apr 24, 2023 12.00 12.00 10.70 10.87 85,841 -1.04(-8.73%)
Apr 21, 2023 12.90 13.21 11.45 11.91 175,552 -1.34(-10.11%)
Apr 20, 2023 16.93 17.24 13.02 13.25 285,592 -5.09(-27.75%)
Apr 19, 2023 17.32 18.48 17.03 18.34 22,021 +0.89(+5.10%)
Apr 18, 2023 16.96 17.52 16.86 17.45 27,494 +0.64(+3.81%)
Apr 17, 2023 16.67 17.01 16.50 16.81 16,243 +0.25(+1.51%)
Apr 14, 2023 16.66 16.75 16.11 16.56 34,367 -0.09(-0.54%)
Apr 13, 2023 16.86 17.09 16.55 16.65 34,481 -0.17(-1.01%)
Apr 12, 2023 16.42 17.14 16.34 16.82 25,020 +0.61(+3.76%)
Apr 11, 2023 16.50 16.65 16.01 16.21 29,994 -0.17(-1.04%)
Apr 10, 2023 17.49 17.53 16.01 16.38 48,884 -1.22(-6.93%)
Apr 06, 2023 16.86 17.77 16.83 17.60 34,441 +0.73(+4.33%)
Apr 05, 2023 15.58 17.00 15.56 16.87 37,135 +1.07(+6.77%)
Apr 04, 2023 17.61 17.73 15.69 15.80 43,004 -1.74(-9.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.