UK markets closed

Via Renewables, Inc. (VIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.81-0.06 (-0.55%)
At close: 04:00PM EDT
10.80 -0.01 (-0.09%)
After hours: 07:44PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202410.8510.8510.8010.8110.8119,100
27 Mar 202410.9010.9210.8710.8710.8717,800
26 Mar 202410.9110.9110.8810.9010.906,600
25 Mar 202410.9310.9510.9010.9210.9219,100
22 Mar 202410.9610.9810.8910.9510.9523,000
21 Mar 202410.9710.9710.9510.9510.9512,500
20 Mar 202410.9710.9910.9510.9610.9610,700
19 Mar 202410.9010.9910.9010.9510.9513,000
18 Mar 202410.9310.9610.9010.9210.9240,700
15 Mar 202410.9010.9310.8810.9010.9043,900
14 Mar 202410.8710.9310.8710.9210.9211,600
13 Mar 202410.9310.9310.8710.9010.9014,300
12 Mar 202410.8910.9210.8510.9010.9016,600
11 Mar 202410.8410.9210.8410.8910.8910,600
08 Mar 202410.8610.9310.8210.8810.888,500
07 Mar 202410.8910.9010.8310.8710.879,100
06 Mar 202410.8410.9010.7810.8510.8521,800
05 Mar 202410.8510.9110.8310.8510.8525,800
04 Mar 202410.8410.9410.8310.8410.8420,800
01 Mar 202410.8410.9510.8310.8510.8512,200
29 Feb 202410.8210.9410.8210.8410.8417,600
28 Feb 202410.8110.9410.8110.8310.8310,600
27 Feb 202410.8810.9010.8010.8310.8327,000
26 Feb 202410.8410.8810.7610.8810.8823,800
23 Feb 202410.8210.8610.8010.8410.8424,400
22 Feb 202410.7910.8610.7810.8310.8314,300
21 Feb 202410.8610.8810.7710.8410.846,400
20 Feb 202410.7610.8710.7510.8510.8524,200
16 Feb 202410.7810.8510.7510.8010.8012,200
15 Feb 202410.8010.8610.8010.8310.8340,800
14 Feb 202410.7510.8110.6710.8110.8193,000
13 Feb 202410.5710.7510.5310.7510.7530,600
12 Feb 202410.5810.6710.4810.5910.5935,200
09 Feb 202410.6410.6910.4710.5510.5534,600
08 Feb 202410.6310.7010.6210.6410.6415,100
07 Feb 202410.6210.6910.6210.6510.6518,200
06 Feb 202410.7110.7110.6210.6410.649,500
05 Feb 202410.6410.6710.6110.6110.6121,000
02 Feb 202410.6610.7410.6210.6210.6217,100
01 Feb 202410.6410.7010.6110.6310.6314,700
31 Jan 202410.6410.7010.6010.6110.6158,400
30 Jan 202410.8610.9010.6310.6310.6343,100
29 Jan 202410.8910.9510.8510.8510.8518,100
26 Jan 202410.7810.8910.7810.8510.8517,000
25 Jan 202410.7610.8510.7210.8210.8261,900
24 Jan 202410.7410.8310.7110.7110.7130,100
23 Jan 202410.6110.7210.5910.7210.7257,400
22 Jan 202410.6710.8810.5610.6210.6277,900
19 Jan 202410.6510.7010.6110.6610.6638,200
18 Jan 202410.6710.6710.6010.6110.6152,000
17 Jan 202410.7210.8310.6310.6510.6564,200
16 Jan 202410.6510.7410.6010.7210.7269,100
12 Jan 202410.6510.7510.6010.6110.6138,200
11 Jan 202410.6210.7410.6110.6510.6538,200
10 Jan 202410.6210.7510.6110.6110.6164,900
09 Jan 202410.6210.7510.6110.6110.6138,600
08 Jan 202410.6710.8410.5510.6410.64112,000
05 Jan 202410.6610.8010.6210.7010.70113,600
04 Jan 202410.6610.7710.6410.7010.7050,100
03 Jan 202410.7310.9010.7010.7110.71123,300
02 Jan 202410.6010.7910.6010.7310.73218,200
29 Dec 20239.419.659.169.409.4019,700
28 Dec 20239.449.709.399.419.4120,700
27 Dec 20239.759.899.419.449.4432,500
26 Dec 20239.329.979.329.749.7425,900
22 Dec 20239.249.479.159.399.3927,900
21 Dec 20239.539.619.099.139.1324,000
20 Dec 20239.609.779.319.619.6144,600
19 Dec 20239.309.599.209.589.5830,400
18 Dec 20239.169.839.169.399.3920,800
15 Dec 20239.069.439.069.169.1631,200
14 Dec 20238.869.098.759.069.0620,600
13 Dec 20238.648.878.498.788.7832,100
12 Dec 20238.678.878.558.728.7217,600
11 Dec 20239.089.088.608.678.6722,500
08 Dec 20238.669.138.669.099.0915,500
07 Dec 20238.558.908.488.668.6638,300
06 Dec 20239.569.728.508.508.5047,200
05 Dec 202310.0010.569.559.589.5812,200
04 Dec 20239.6210.359.5810.0810.0843,600
01 Dec 20239.149.659.019.659.6541,200
30 Nov 20239.229.268.909.109.1015,900
29 Nov 20239.109.228.869.229.228,600
28 Nov 20239.079.118.758.808.8021,800
27 Nov 20239.299.349.089.129.1220,200
24 Nov 20239.159.449.159.299.2911,800
22 Nov 20239.009.148.719.149.1411,200
21 Nov 20238.919.008.548.988.988,000
20 Nov 20238.958.998.838.998.9915,300
17 Nov 20238.268.818.108.798.7916,300
16 Nov 20238.138.248.008.108.1019,000
15 Nov 20238.498.507.848.178.1735,800
14 Nov 20237.688.097.687.937.9313,400
13 Nov 20237.417.627.407.507.5017,700
10 Nov 20237.297.507.057.417.4119,400
09 Nov 20237.237.367.007.097.0915,300
08 Nov 20237.257.417.037.257.2526,800
07 Nov 20236.677.506.677.447.4427,100
06 Nov 20237.307.356.466.556.5534,400
03 Nov 20237.277.987.227.277.2729,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...