Advertisement
Advertisement
U.S. markets close in 3 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Via Renewables, Inc. (VIA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
6.37-0.09 (-1.39%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20226.486.806.316.376.37115,977
Nov 30, 20226.836.846.316.466.46142,100
Nov 30, 20220.181 Dividend
Nov 29, 20227.357.357.077.106.92102,500
Nov 28, 20227.347.477.247.287.0962,500
Nov 25, 20227.377.507.357.467.2717,500
Nov 23, 20227.407.487.327.397.2062,300
Nov 22, 20227.357.597.257.437.2480,300
Nov 21, 20227.207.417.207.287.0955,600
Nov 18, 20227.487.487.197.207.0261,800
Nov 17, 20227.117.507.087.357.1665,500
Nov 16, 20227.327.327.117.156.9752,700
Nov 15, 20227.047.457.047.367.1795,800
Nov 14, 20227.307.337.007.006.8275,900
Nov 11, 20227.477.577.277.377.1857,000
Nov 10, 20227.317.607.247.427.23140,800
Nov 09, 20227.107.187.007.086.9042,700
Nov 08, 20227.217.397.097.156.9789,900
Nov 07, 20227.617.617.117.176.9998,800
Nov 04, 20227.357.607.337.577.3885,100
Nov 03, 20227.167.617.067.327.1373,200
Nov 02, 20227.217.627.117.197.0186,700
Nov 01, 20227.097.327.047.187.00110,100
Oct 31, 20226.947.056.796.996.8165,700
Oct 28, 20226.696.956.696.916.7373,300
Oct 27, 20226.566.926.556.666.4980,100
Oct 26, 20226.636.706.486.566.3968,400
Oct 25, 20226.146.606.146.566.3993,500
Oct 24, 20226.006.205.916.145.9875,600
Oct 21, 20225.555.975.515.905.75126,700
Oct 20, 20225.645.655.505.535.3960,200
Oct 19, 20225.665.755.535.585.4463,100
Oct 18, 20225.535.805.505.685.54116,400
Oct 17, 20225.575.715.425.555.41136,400
Oct 14, 20225.885.995.415.435.29134,100
Oct 13, 20225.685.895.535.875.72132,200
Oct 12, 20226.176.175.705.725.57129,900
Oct 11, 20226.326.386.076.145.9869,500
Oct 10, 20226.326.516.246.396.2369,500
Oct 07, 20226.696.736.296.336.17111,400
Oct 06, 20226.936.966.696.696.5278,700
Oct 05, 20227.237.326.916.936.7560,000
Oct 04, 20227.027.307.007.287.09109,500
Oct 03, 20226.947.066.876.956.7776,000
Sep 30, 20227.067.266.896.916.73138,800
Sep 29, 20227.267.347.077.116.9399,800
Sep 28, 20227.127.377.087.317.1284,000
Sep 27, 20227.147.257.017.126.94109,000
Sep 26, 20227.087.477.047.116.93111,700
Sep 23, 20227.157.207.017.156.97130,600
Sep 22, 20227.307.417.087.197.0193,400
Sep 21, 20227.497.607.337.347.1573,000
Sep 20, 20227.357.467.357.417.2247,000
Sep 19, 20227.327.467.207.387.19126,900
Sep 16, 20227.557.757.347.407.21143,700
Sep 15, 20227.697.777.467.567.3763,400
Sep 14, 20227.657.827.587.677.4748,800
Sep 13, 20227.727.957.617.697.4974,800
Sep 12, 20227.858.077.737.837.63105,300
Sep 09, 20227.978.007.837.907.7022,200
Sep 08, 20227.998.017.837.887.6823,900
Sep 07, 20227.718.027.698.027.8264,300
Sep 06, 20228.158.157.667.717.5148,600
Sep 02, 20228.318.468.108.127.9143,600
Sep 01, 20228.498.498.228.308.09122,800
Aug 31, 20228.358.598.118.538.31144,200
Aug 31, 20220.181 Dividend
Aug 30, 20228.688.688.368.438.0478,500
Aug 29, 20228.758.768.338.618.2183,800
Aug 26, 20228.818.838.628.658.2536,900
Aug 25, 20228.738.848.648.818.4037,300
Aug 24, 20228.868.908.728.758.3441,800
Aug 23, 20228.879.098.748.838.42113,800
Aug 22, 20228.798.878.758.828.4157,600
Aug 19, 20228.768.888.628.808.3964,400
Aug 18, 20228.598.858.578.778.3673,200
Aug 17, 20228.608.658.528.558.1535,100
Aug 16, 20228.778.808.658.688.2855,600
Aug 15, 20228.818.818.678.738.3262,300
Aug 12, 20228.808.908.718.808.3973,900
Aug 11, 20228.498.908.468.788.37120,900
Aug 10, 20228.258.508.248.408.0155,700
Aug 09, 20228.228.288.018.217.8386,700
Aug 08, 20228.028.238.008.237.8566,100
Aug 05, 20227.907.997.767.947.5756,700
Aug 04, 20228.288.347.937.987.6163,600
Aug 03, 20228.198.328.138.287.9041,600
Aug 02, 20228.258.338.138.207.8285,300
Aug 01, 20228.118.378.038.227.8473,500
Jul 29, 20228.008.188.008.127.7466,500
Jul 28, 20227.918.037.818.007.6358,000
Jul 27, 20227.817.947.817.857.4946,400
Jul 26, 20227.887.907.717.747.3829,800
Jul 25, 20227.448.057.437.857.4996,300
Jul 22, 20227.427.507.307.447.0969,800
Jul 21, 20227.367.457.307.447.0948,800
Jul 20, 20227.437.517.337.407.0644,600
Jul 19, 20227.257.507.257.437.0948,600
Jul 18, 20227.327.417.237.266.9249,700
Jul 15, 20227.457.457.227.286.9470,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement