Skip to main content

Via Renewables Inc (NQ: VIA )

10.81 -0.06 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.320 8.770 8.130 8.170 37,601 -0.36(-4.22%)
Jul 28, 2023 8.860 9.137 8.380 8.530 39,346 -0.09(-1.04%)
Jul 27, 2023 9.400 9.710 8.530 8.620 29,617 -0.81(-8.59%)
Jul 26, 2023 9.400 9.990 8.655 9.430 78,417 +0.12(+1.29%)
Jul 25, 2023 7.820 9.884 7.680 9.310 139,511 +1.45(+18.45%)
Jul 24, 2023 8.000 8.150 7.620 7.860 34,615 +0.15(+1.95%)
Jul 21, 2023 7.240 7.780 7.000 7.710 52,674 +0.46(+6.34%)
Jul 20, 2023 6.720 7.590 6.690 7.250 88,781 +0.57(+8.53%)
Jul 19, 2023 6.000 6.870 5.980 6.680 79,374 +0.62(+10.23%)
Jul 18, 2023 6.470 6.730 5.810 6.060 88,472 -0.44(-6.77%)
Jul 17, 2023 6.670 6.750 6.210 6.500 44,263 -0.13(-1.96%)
Jul 14, 2023 7.820 7.860 6.630 6.630 73,752 -1.08(-14.01%)
Jul 13, 2023 7.510 7.800 7.428 7.710 36,835 +0.18(+2.39%)
Jul 12, 2023 7.340 7.719 7.253 7.530 64,471 +0.16(+2.17%)
Jul 11, 2023 6.670 7.380 6.610 7.370 56,114 +0.75(+11.33%)
Jul 10, 2023 6.580 6.848 6.460 6.620 46,285 +0.04(+0.61%)
Jul 07, 2023 6.660 6.760 6.370 6.580 48,636 -0.11(-1.64%)
Jul 06, 2023 6.990 6.990 6.565 6.690 51,159 -0.23(-3.32%)
Jul 05, 2023 7.230 7.680 6.920 6.920 58,505 -0.37(-5.08%)
Jul 03, 2023 6.900 7.350 6.850 7.290 39,404 +0.33(+4.74%)
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%)
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.