NYSE - Delayed Quote USD

VIA optronics AG (VIAO)

0.2231 -0.0099 (-4.25%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.1000 0.1000 0.0700 0.0700 0.0700 269,354
Apr 25, 2024 0.0200 0.1300 0.0200 0.0900 0.0900 131,082
Apr 24, 2024 0.2410 0.2410 0.2160 0.2231 0.2231 214,081
Apr 23, 2024 0.2500 0.2500 0.2260 0.2330 0.2330 270,253
Apr 22, 2024 0.2900 0.2900 0.2400 0.2520 0.2520 661,271
Apr 19, 2024 0.2715 0.3027 0.2550 0.2998 0.2998 627,696
Apr 18, 2024 0.2600 0.3450 0.2263 0.3200 0.3200 1,766,452
Apr 17, 2024 0.4320 0.4456 0.2620 0.2620 0.2620 14,637,595
Apr 16, 2024 0.2900 0.2900 0.2400 0.2600 0.2600 1,043,681
Apr 15, 2024 0.4200 0.4200 0.2600 0.3080 0.3080 392,753
Apr 12, 2024 0.5000 0.5422 0.3701 0.4200 0.4200 542,372
Apr 11, 2024 0.5200 0.6000 0.4500 0.4500 0.4500 188,171
Apr 10, 2024 0.5799 0.6400 0.3615 0.6300 0.6300 1,039,379
Apr 9, 2024 0.9476 0.9476 0.8642 0.9000 0.9000 31,963
Apr 8, 2024 0.7610 0.8686 0.7610 0.8476 0.8476 14,407
Apr 5, 2024 0.8000 0.8000 0.7610 0.7610 0.7610 11,446
Apr 4, 2024 0.8196 0.8196 0.7802 0.8159 0.8159 2,062
Apr 3, 2024 0.8598 0.8598 0.7898 0.8200 0.8200 3,982
Apr 2, 2024 0.7710 0.8203 0.7510 0.8190 0.8190 27,639
Apr 1, 2024 0.8297 0.8297 0.7710 0.7710 0.7710 6,600
Mar 28, 2024 0.7910 0.8300 0.7900 0.7900 0.7900 1,677
Mar 27, 2024 0.8349 0.8349 0.8349 0.8349 0.8349 802
Mar 26, 2024 0.8806 0.8840 0.7300 0.7900 0.7900 26,122
Mar 25, 2024 0.9447 0.9447 0.8010 0.8151 0.8151 16,715
Mar 22, 2024 0.9131 0.9131 0.8998 0.8998 0.8998 1,168
Mar 21, 2024 0.8043 0.8699 0.8000 0.8697 0.8697 8,417
Mar 20, 2024 0.9607 0.9607 0.8102 0.8698 0.8698 3,939
Mar 19, 2024 0.9700 0.9700 0.9150 0.9150 0.9150 1,570
Mar 18, 2024 0.9699 0.9699 0.8000 0.8998 0.8998 31,017
Mar 15, 2024 0.8611 0.9091 0.8611 0.9091 0.9091 621
Mar 14, 2024 0.8254 0.8756 0.8254 0.8756 0.8756 369
Mar 13, 2024 0.8273 0.9197 0.8273 0.9196 0.9196 881
Mar 12, 2024 0.9200 0.9699 0.8501 0.8501 0.8501 5,973
Mar 11, 2024 0.9098 0.9099 0.8900 0.9096 0.9096 3,858
Mar 8, 2024 0.8500 0.8746 0.8000 0.8698 0.8698 28,139
Mar 7, 2024 0.8704 0.8704 0.8704 0.8704 0.8704 -
Mar 6, 2024 0.8510 0.9110 0.8410 0.8704 0.8704 2,534
Mar 5, 2024 0.8510 0.8888 0.8510 0.8510 0.8510 1,040
Mar 4, 2024 0.9289 0.9700 0.9200 0.9200 0.9200 6,212
Mar 1, 2024 0.8135 0.8835 0.8135 0.8835 0.8835 3,890
Feb 29, 2024 0.8860 0.8860 0.8735 0.8735 0.8735 416
Feb 28, 2024 0.8000 0.8799 0.8000 0.8735 0.8735 19,159
Feb 27, 2024 0.8002 0.8599 0.7601 0.8401 0.8401 15,892
Feb 26, 2024 0.9400 0.9400 0.9003 0.9339 0.9339 7,226
Feb 23, 2024 0.8700 0.9400 0.8700 0.9400 0.9400 10,707
Feb 22, 2024 0.8800 0.8980 0.8800 0.8923 0.8923 5,719
Feb 21, 2024 0.8200 0.8599 0.8199 0.8599 0.8599 6,545
Feb 20, 2024 0.7900 0.8250 0.7885 0.8200 0.8200 6,932
Feb 16, 2024 0.7800 0.7801 0.7800 0.7800 0.7800 4,127
Feb 15, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 547
Feb 14, 2024 0.8326 0.8326 0.7601 0.7601 0.7601 7,933
Feb 13, 2024 0.7680 0.8000 0.7111 0.7226 0.7226 19,085
Feb 12, 2024 0.7810 0.7847 0.7620 0.7680 0.7680 10,246
Feb 9, 2024 0.8054 0.8296 0.7812 0.7885 0.7885 3,585
Feb 8, 2024 0.8100 0.8100 0.7810 0.7810 0.7810 13,620
Feb 7, 2024 0.8150 0.8150 0.8149 0.8149 0.8149 561
Feb 6, 2024 0.8400 0.8400 0.7813 0.8395 0.8395 2,557
Feb 5, 2024 0.7810 0.8105 0.7810 0.8105 0.8105 2,513
Feb 2, 2024 0.8000 0.8397 0.8000 0.8054 0.8054 4,874
Feb 1, 2024 0.8200 0.8300 0.8000 0.8002 0.8002 3,417
Jan 31, 2024 0.7810 0.7810 0.7810 0.7810 0.7810 375
Jan 30, 2024 0.7810 0.8100 0.7810 0.8100 0.8100 9,424
Jan 29, 2024 0.8100 0.8100 0.7810 0.7810 0.7810 5,763
Jan 26, 2024 0.8100 0.8100 0.7810 0.7810 0.7810 5,529
Jan 25, 2024 0.7810 0.8071 0.7810 0.7900 0.7900 3,051
Jan 24, 2024 0.7811 0.8297 0.7811 0.7921 0.7921 3,311
Jan 23, 2024 0.8058 0.8058 0.7810 0.7810 0.7810 1,374
Jan 22, 2024 0.8020 0.8200 0.7810 0.8200 0.8200 2,135
Jan 19, 2024 0.7963 0.7963 0.7820 0.7850 0.7850 9,934
Jan 18, 2024 0.7900 0.8295 0.7900 0.8295 0.8295 2,429
Jan 17, 2024 0.8000 0.8181 0.8000 0.8181 0.8181 605
Jan 16, 2024 0.8202 0.8202 0.7961 0.7961 0.7961 307
Jan 12, 2024 0.7958 0.7958 0.7958 0.7958 0.7958 -
Jan 11, 2024 0.7900 0.8395 0.7900 0.7958 0.7958 1,131
Jan 10, 2024 0.7900 0.7952 0.7900 0.7952 0.7952 488
Jan 9, 2024 0.8399 0.8400 0.7920 0.7920 0.7920 1,474
Jan 8, 2024 0.8000 0.8000 0.7911 0.7955 0.7955 2,596
Jan 5, 2024 0.8000 0.8000 0.7910 0.7910 0.7910 1,413
Jan 4, 2024 0.7821 0.7871 0.7821 0.7871 0.7871 2,825
Jan 3, 2024 0.8000 0.8000 0.7850 0.7850 0.7850 842
Jan 2, 2024 0.7900 0.8099 0.7872 0.7890 0.7890 2,715
Dec 29, 2023 0.7900 0.8000 0.7810 0.7811 0.7811 7,641
Dec 28, 2023 0.8100 0.8100 0.7810 0.8000 0.8000 5,253
Dec 27, 2023 0.8147 0.8147 0.8010 0.8012 0.8012 4,011
Dec 26, 2023 0.8600 0.8600 0.8401 0.8401 0.8401 1,965
Dec 22, 2023 0.8200 0.8800 0.8020 0.8600 0.8600 7,057
Dec 21, 2023 0.7991 0.8300 0.7991 0.8300 0.8300 11,518
Dec 20, 2023 0.8200 0.8200 0.7995 0.7995 0.7995 3,358
Dec 19, 2023 0.8200 0.8399 0.8100 0.8200 0.8200 12,426
Dec 18, 2023 0.8100 0.8398 0.8000 0.8078 0.8078 15,997
Dec 15, 2023 0.8201 0.8829 0.8100 0.8222 0.8222 27,474
Dec 14, 2023 0.8600 0.8600 0.8201 0.8593 0.8593 3,753
Dec 13, 2023 0.8590 0.8979 0.8434 0.8977 0.8977 1,940
Dec 12, 2023 0.8200 0.8326 0.7901 0.8200 0.8200 3,773
Dec 11, 2023 0.7809 0.8512 0.7809 0.8200 0.8200 3,940
Dec 8, 2023 0.8998 0.8998 0.8998 0.8998 0.8998 1,056
Dec 7, 2023 0.8200 0.8897 0.8200 0.8220 0.8220 4,452
Dec 6, 2023 0.8200 0.8544 0.8001 0.8200 0.8200 22,698
Dec 5, 2023 0.7863 0.8358 0.7863 0.8358 0.8358 532
Dec 4, 2023 0.8100 0.8500 0.8100 0.8500 0.8500 4,627
Dec 1, 2023 0.8300 0.8999 0.8271 0.8999 0.8999 3,474
Nov 30, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 159
Nov 29, 2023 0.8400 0.8400 0.8199 0.8395 0.8395 4,281
Nov 28, 2023 0.8400 0.8998 0.8000 0.8002 0.8002 4,404
Nov 27, 2023 0.8501 0.8502 0.8500 0.8502 0.8502 1,599
Nov 24, 2023 0.7900 0.9099 0.7802 0.8400 0.8400 5,869
Nov 22, 2023 0.8011 0.8411 0.8010 0.8411 0.8411 4,128
Nov 21, 2023 0.8100 0.8627 0.8100 0.8100 0.8100 12,412
Nov 20, 2023 0.9800 0.9950 0.8068 0.8793 0.8793 24,487
Nov 17, 2023 1.0000 1.0000 0.9809 1.0000 1.0000 2,296
Nov 16, 2023 1.0500 1.0950 0.9900 1.0000 1.0000 12,077
Nov 15, 2023 1.0200 1.2199 1.0200 1.1100 1.1100 5,386
Nov 14, 2023 1.2300 1.2300 1.2300 1.2300 1.2300 195
Nov 13, 2023 1.1947 1.1947 1.1000 1.1000 1.1000 560
Nov 10, 2023 1.0719 1.0719 1.0718 1.0718 1.0718 728
Nov 9, 2023 1.1300 1.1300 1.0500 1.1100 1.1100 2,599
Nov 8, 2023 1.1850 1.1850 1.0400 1.0400 1.0400 793
Nov 7, 2023 1.1873 1.1873 1.1873 1.1873 1.1873 -
Nov 6, 2023 1.1873 1.1873 1.1873 1.1873 1.1873 -
Nov 3, 2023 1.1873 1.1873 1.1873 1.1873 1.1873 207
Nov 2, 2023 1.1500 1.2373 1.1500 1.2373 1.2373 401
Nov 1, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
Oct 31, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
Oct 30, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 258
Oct 27, 2023 1.2550 1.2550 1.2550 1.2550 1.2550 -
Oct 26, 2023 1.2121 1.2550 1.2050 1.2550 1.2550 901
Oct 25, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 211
Oct 24, 2023 1.0201 1.1314 1.0201 1.1314 1.1314 489
Oct 23, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 375
Oct 20, 2023 1.1900 1.2700 1.1900 1.2200 1.2200 728
Oct 19, 2023 1.2500 1.2500 1.2200 1.2200 1.2200 430
Oct 18, 2023 1.1400 1.1400 1.1400 1.1400 1.1400 -
Oct 17, 2023 1.1400 1.1400 1.1400 1.1400 1.1400 -
Oct 16, 2023 1.0401 1.2000 1.0401 1.1400 1.1400 3,177
Oct 13, 2023 1.3200 1.3200 1.1000 1.1100 1.1100 1,580
Oct 12, 2023 1.2301 1.2501 1.2300 1.2300 1.2300 611
Oct 11, 2023 1.2573 1.2573 1.2500 1.2500 1.2500 452
Oct 10, 2023 1.1800 1.2404 1.1800 1.1858 1.1858 1,221
Oct 9, 2023 1.3700 1.3700 1.2900 1.2900 1.2900 3,233
Oct 6, 2023 1.2800 1.2800 1.2400 1.2444 1.2444 1,094
Oct 5, 2023 1.2300 1.2300 1.1699 1.1699 1.1699 1,580
Oct 4, 2023 1.2000 1.2000 1.1200 1.1200 1.1200 435
Oct 3, 2023 1.0900 1.1600 1.0500 1.1500 1.1500 9,080
Oct 2, 2023 1.0100 1.0101 1.0100 1.0101 1.0101 1,517
Sep 29, 2023 1.2501 1.2501 1.1500 1.1500 1.1500 587
Sep 28, 2023 1.2200 1.2200 1.0000 1.0750 1.0750 5,182
Sep 27, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 143
Sep 26, 2023 1.2100 1.2100 1.2100 1.2100 1.2100 246
Sep 25, 2023 1.1502 1.2600 1.1501 1.2600 1.2600 1,626
Sep 22, 2023 1.1139 1.1139 1.1139 1.1139 1.1139 314
Sep 21, 2023 1.1900 1.1900 1.1800 1.1800 1.1800 689
Sep 20, 2023 1.1700 1.1700 1.0701 1.1300 1.1300 1,235
Sep 19, 2023 1.2110 1.2110 1.1200 1.1300 1.1300 3,165
Sep 18, 2023 1.2300 1.2418 1.1600 1.1724 1.1724 5,138
Sep 15, 2023 1.1600 1.2800 1.1400 1.1400 1.1400 13,145
Sep 14, 2023 1.0400 1.1602 1.0400 1.1000 1.1000 4,933
Sep 13, 2023 1.2200 1.2200 1.1800 1.1800 1.1800 1,792
Sep 12, 2023 1.1100 1.1800 1.0900 1.1700 1.1700 3,061
Sep 11, 2023 1.1200 1.1828 1.1200 1.1828 1.1828 657
Sep 8, 2023 1.2200 1.2200 1.1300 1.1900 1.1900 5,624
Sep 7, 2023 1.1835 1.2300 1.1835 1.2200 1.2200 2,752
Sep 6, 2023 1.1200 1.2130 1.1200 1.2000 1.2000 6,053
Sep 5, 2023 1.1700 1.2600 1.1200 1.1900 1.1900 3,123
Sep 1, 2023 1.2600 1.2600 1.2600 1.2600 1.2600 -
Aug 31, 2023 1.2600 1.2600 1.2600 1.2600 1.2600 -
Aug 30, 2023 1.3800 1.3800 1.2201 1.2600 1.2600 6,657
Aug 29, 2023 1.3000 1.3000 1.1200 1.1200 1.1200 18,051
Aug 28, 2023 1.3800 1.3800 1.3460 1.3460 1.3460 1,121
Aug 25, 2023 1.3200 1.3499 1.2700 1.3100 1.3100 3,206
Aug 24, 2023 1.1200 1.3076 1.1200 1.3076 1.3076 2,179
Aug 23, 2023 1.2605 1.2700 1.2300 1.2300 1.2300 1,358
Aug 22, 2023 1.2500 1.3399 1.2500 1.3000 1.3000 3,497
Aug 21, 2023 1.3400 1.4000 1.3100 1.3424 1.3424 3,143
Aug 18, 2023 1.3200 1.3400 1.2600 1.2843 1.2843 4,896
Aug 17, 2023 1.1800 1.2300 1.1800 1.2200 1.2200 507
Aug 16, 2023 1.2400 1.2950 1.2300 1.2300 1.2300 2,305
Aug 15, 2023 1.1400 1.2399 1.1400 1.2200 1.2200 2,381
Aug 14, 2023 1.2700 1.2700 1.2700 1.2700 1.2700 953
Aug 11, 2023 1.2000 1.3400 1.1200 1.2700 1.2700 6,022
Aug 10, 2023 1.4000 1.4386 1.1200 1.2100 1.2100 33,750
Aug 9, 2023 1.4500 1.6117 1.3800 1.3800 1.3800 41,711
Aug 8, 2023 1.8900 1.8900 1.7000 1.8000 1.8000 3,580
Aug 7, 2023 1.8900 1.8900 1.6631 1.7850 1.7850 1,692
Aug 4, 2023 1.8900 1.8900 1.8250 1.8250 1.8250 494
Aug 3, 2023 1.8900 1.8900 1.8900 1.8900 1.8900 321
Aug 2, 2023 1.8900 1.8900 1.8900 1.8900 1.8900 103
Aug 1, 2023 1.8400 1.8400 1.8370 1.8370 1.8370 586
Jul 31, 2023 1.7500 1.8999 1.7500 1.8925 1.8925 2,087
Jul 28, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 254
Jul 27, 2023 1.6900 1.8369 1.6900 1.8369 1.8369 2,549
Jul 26, 2023 2.0800 2.0800 1.8300 1.8300 1.8300 4,825
Jul 25, 2023 1.7500 1.9809 1.7500 1.7500 1.7500 12,325
Jul 24, 2023 2.2000 2.2000 1.9236 1.9999 1.9999 9,193
Jul 21, 2023 2.1900 2.1900 2.0400 2.1000 2.1000 2,596
Jul 20, 2023 2.2000 2.2000 2.0900 2.1000 2.1000 644
Jul 19, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 103
Jul 18, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 236
Jul 17, 2023 2.1800 2.1800 2.1266 2.1266 2.1266 953
Jul 14, 2023 2.2000 2.2000 2.0401 2.1500 2.1500 3,391
Jul 13, 2023 2.2100 2.2199 2.0201 2.2199 2.2199 3,102
Jul 12, 2023 2.1800 2.3990 2.0900 2.3250 2.3250 2,609
Jul 11, 2023 2.6200 2.6200 2.6100 2.6100 2.6100 342
Jul 10, 2023 2.5900 2.5900 2.4806 2.4806 2.4806 558
Jul 7, 2023 2.3600 2.3600 2.3600 2.3600 2.3600 360
Jul 6, 2023 2.5900 2.5900 2.5900 2.5900 2.5900 202
Jul 5, 2023 2.6401 2.6401 2.4460 2.4460 2.4460 2,411
Jul 3, 2023 2.6400 2.6400 2.6400 2.6400 2.6400 -
Jun 30, 2023 2.4100 2.7399 2.4100 2.6400 2.6400 4,532
Jun 29, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 220
Jun 28, 2023 2.3000 2.4800 2.2765 2.2765 2.2765 2,228
Jun 27, 2023 2.4800 2.4800 2.3001 2.3001 2.3001 5,611
Jun 26, 2023 2.5500 2.5500 2.3540 2.4800 2.4800 684
Jun 23, 2023 2.5500 2.5500 2.5000 2.5000 2.5000 225
Jun 22, 2023 2.5200 2.5200 2.4800 2.5000 2.5000 1,422
Jun 21, 2023 2.4600 2.5316 2.4550 2.5316 2.5316 1,018
Jun 20, 2023 2.4600 2.4600 2.4536 2.4550 2.4550 1,012
Jun 16, 2023 2.4600 2.4600 2.4500 2.4500 2.4500 277
Jun 15, 2023 2.4200 2.4490 2.3999 2.4371 2.4371 2,300
Jun 14, 2023 2.4200 2.4200 2.3500 2.3900 2.3900 1,021
Jun 13, 2023 2.4100 2.4100 2.3600 2.4000 2.4000 2,007
Jun 12, 2023 2.4200 2.4200 2.1558 2.3250 2.3250 5,565
Jun 9, 2023 2.3800 2.4000 2.3800 2.4000 2.4000 412
Jun 8, 2023 2.3600 2.3600 2.1650 2.3288 2.3288 3,127
Jun 7, 2023 2.4200 2.4200 2.2800 2.3000 2.3000 4,025
Jun 6, 2023 2.4200 2.4200 2.1207 2.3700 2.3700 8,420
Jun 5, 2023 2.2700 2.3600 2.2600 2.3500 2.3500 4,995
Jun 2, 2023 2.3300 2.4100 2.2800 2.4014 2.4014 134,495
Jun 1, 2023 2.4400 2.4400 2.4400 2.4400 2.4400 -
May 31, 2023 2.4400 2.4400 2.4400 2.4400 2.4400 -
May 30, 2023 2.1300 2.4400 2.1300 2.4400 2.4400 53,226
May 26, 2023 2.5800 2.5900 1.9957 2.1399 2.1399 27,649
May 25, 2023 2.7000 2.7220 2.5500 2.7220 2.7220 3,537
May 24, 2023 2.5100 2.7198 2.5020 2.7198 2.7198 747
May 23, 2023 2.5427 2.5427 2.5427 2.5427 2.5427 -
May 22, 2023 2.5427 2.5427 2.5427 2.5427 2.5427 -
May 19, 2023 2.5000 2.5427 2.5000 2.5427 2.5427 404
May 18, 2023 2.7200 2.7200 2.7200 2.7200 2.7200 -
May 17, 2023 2.7200 2.7200 2.7200 2.7200 2.7200 246
May 16, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 209
May 15, 2023 2.5100 2.5100 2.5100 2.5100 2.5100 -
May 12, 2023 2.5100 2.5100 2.5100 2.5100 2.5100 -
May 11, 2023 2.6200 2.6600 2.5000 2.5100 2.5100 1,596
May 10, 2023 2.9400 2.9600 2.6400 2.8350 2.8350 5,707
May 9, 2023 2.9400 2.9400 2.9400 2.9400 2.9400 -
May 8, 2023 2.7207 2.9400 2.7207 2.9400 2.9400 247
May 5, 2023 2.7639 2.7639 2.7639 2.7639 2.7639 554
May 4, 2023 2.8414 2.8414 2.8414 2.8414 2.8414 -
May 3, 2023 2.7400 2.9500 2.6240 2.8414 2.8414 2,335
May 2, 2023 2.3250 2.5804 2.3250 2.5700 2.5700 2,701
May 1, 2023 2.4939 2.5000 2.4200 2.5000 2.5000 3,010
Apr 28, 2023 2.6700 2.6700 2.6700 2.6700 2.6700 549
Apr 27, 2023 2.7208 2.7208 2.7208 2.7208 2.7208 -

Related Tickers

OST Ostin Technology Group Co., Ltd.
0.4242
+4.74%
 
DSWL Deswell Industries, Inc.
2.3000
-1.29%
 
LPTH LightPath Technologies, Inc.
1.4000
-0.71%
 
ZTSTF ZTEST Electronics Inc.
0.2200
0.00%
 
INRD Inrad Optics, Inc.
1.0600
0.00%
 
CPSH CPS Technologies Corporation
1.7700
-2.21%
 
HLRTF Hillcrest Energy Technologies Ltd.
0.1927
0.00%
 
AAIRF American Aires Inc.
0.8383
+11.10%
 
BN2.SI Valuetronics Holdings Limited
0.5800
0.00%
 
SG.MI SAES Getters S.p.A.
38.35
+0.26%