Advertisement
Advertisement
U.S. markets close in 2 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

View, Inc. (VIEW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
1.3750+0.0350 (+2.61%)
As of 01:17PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20221.39001.41001.34001.37501.3750582,113
Nov 29, 20221.23001.38001.19001.34001.34001,034,100
Nov 28, 20221.25001.26001.18001.20001.2000295,800
Nov 25, 20221.25001.28001.19001.27001.2700194,900
Nov 23, 20221.26001.26501.20501.22001.2200304,600
Nov 22, 20221.24001.30001.20001.23001.2300337,300
Nov 21, 20221.26001.30001.23001.28001.2800254,200
Nov 18, 20221.47001.47001.24001.26001.2600485,200
Nov 17, 20221.35001.39501.31001.38001.3800645,400
Nov 16, 20221.46001.50001.33001.37001.3700727,200
Nov 15, 20221.44001.46901.38001.40001.4000502,000
Nov 14, 20221.37001.47001.36701.42001.4200557,700
Nov 11, 20221.27001.43001.26001.43001.43001,009,300
Nov 10, 20221.14001.29001.11001.26001.26001,137,100
Nov 09, 20221.21001.24001.07001.09001.0900522,800
Nov 08, 20221.15001.20001.08001.19001.1900771,100
Nov 07, 20221.17001.26001.08501.20001.2000836,600
Nov 04, 20221.20001.22001.14001.20001.2000632,600
Nov 03, 20221.13001.24501.13001.20001.2000326,800
Nov 02, 20221.30001.33001.22001.22001.2200864,800
Nov 01, 20221.30001.34101.23001.29001.29001,465,600
Oct 31, 20221.16001.35001.14001.35001.35001,714,600
Oct 28, 20221.29001.32001.13001.17001.17003,296,000
Oct 27, 20221.21001.94001.20001.36001.360037,946,600
Oct 26, 20221.15001.23001.04001.05501.0550492,500
Oct 25, 20221.00001.18001.00001.16001.1600597,600
Oct 24, 20221.04001.06001.00001.04001.0400516,700
Oct 21, 20220.99001.09000.99001.04001.0400459,000
Oct 20, 20221.09001.13000.98001.02001.0200218,400
Oct 19, 20221.10001.10001.04001.09001.0900242,300
Oct 18, 20221.10001.20001.07001.13001.1300282,700
Oct 17, 20220.99001.10000.99001.07001.0700308,200
Oct 14, 20221.08001.10000.99000.99300.9930214,900
Oct 13, 20221.01001.07001.01001.06001.0600272,300
Oct 12, 20221.01001.15000.95001.01001.0100449,000
Oct 11, 20221.13001.13001.05001.06001.0600196,200
Oct 10, 20221.30001.33001.11001.12001.1200389,600
Oct 07, 20221.33001.33001.28001.29001.2900270,000
Oct 06, 20221.41001.62001.29001.34001.3400454,200
Oct 05, 20221.29001.44001.29001.44001.4400364,400
Oct 04, 20221.27001.38001.27001.34001.3400607,500
Oct 03, 20221.38001.38001.25001.26001.2600541,200
Sep 30, 20221.33001.35001.30501.34001.3400229,000
Sep 29, 20221.49001.51501.30001.30001.3000859,500
Sep 28, 20221.30001.58001.30001.53001.53001,203,400
Sep 27, 20221.33001.35001.28501.33001.3300343,500
Sep 26, 20221.39001.40001.29001.35001.3500536,900
Sep 23, 20221.90001.93001.35201.38001.38001,300,400
Sep 22, 20221.95002.09001.95002.02002.0200731,000
Sep 21, 20222.04002.04001.91001.97001.9700436,900
Sep 20, 20221.99002.02001.91302.02002.02001,439,300
Sep 19, 20221.85001.99001.82001.99001.9900980,200
Sep 16, 20221.80001.87001.74001.85001.85001,736,000
Sep 15, 20221.75001.80001.71001.78001.78001,125,700
Sep 14, 20221.65001.75001.63001.70001.70001,288,700
Sep 13, 20221.63001.71001.62001.67001.6700524,800
Sep 12, 20221.67001.71001.62001.68001.6800395,800
Sep 09, 20221.70001.70801.57601.63001.6300540,500
Sep 08, 20221.59001.70001.55001.63001.6300697,700
Sep 07, 20221.56001.73001.56001.64001.6400870,400
Sep 06, 20221.63001.65001.53001.60001.60001,477,200
Sep 02, 20221.66001.73001.55001.57001.5700719,900
Sep 01, 20221.78001.78001.62001.64001.6400556,600
Aug 31, 20221.86001.93001.68501.78001.7800950,300
Aug 30, 20221.82002.02001.79501.81001.8100410,100
Aug 29, 20221.87001.97001.80001.81001.8100638,300
Aug 26, 20222.01002.01001.82001.87001.8700488,500
Aug 25, 20222.02002.08901.97001.98001.9800462,800
Aug 24, 20222.02002.10001.98002.01002.0100506,500
Aug 23, 20222.10002.12001.95002.00002.0000348,600
Aug 22, 20222.19002.19002.03002.09002.0900520,100
Aug 19, 20222.23002.26002.12202.17002.1700572,000
Aug 18, 20222.24002.29002.22002.26002.2600365,800
Aug 17, 20222.31002.32002.19002.22002.2200428,600
Aug 16, 20222.36002.42502.23002.30002.3000769,800
Aug 15, 20222.30002.54002.30002.39002.3900618,800
Aug 12, 20222.31002.36702.21502.34002.3400469,400
Aug 11, 20222.42002.47502.25002.28002.28001,123,200
Aug 10, 20222.37002.47102.27002.45002.4500631,100
Aug 09, 20222.15002.32002.04502.31002.31001,484,100
Aug 08, 20222.23002.40002.11002.37002.3700804,300
Aug 05, 20222.11002.35002.08002.21002.21001,035,100
Aug 04, 20222.13002.17002.05002.12002.1200455,800
Aug 03, 20222.14002.30002.07002.08002.0800877,700
Aug 02, 20222.22002.43002.14002.19002.1900952,500
Aug 01, 20222.25002.29502.14002.26002.2600406,900
Jul 29, 20222.25002.33002.17002.21002.2100903,800
Jul 28, 20221.94002.29001.93502.29002.29002,146,100
Jul 27, 20221.88001.93001.82001.88001.8800449,600
Jul 26, 20221.90001.96001.81001.82001.8200268,400
Jul 25, 20221.92001.97001.82501.88001.8800250,600
Jul 22, 20221.85001.98001.81001.95001.9500620,000
Jul 21, 20221.96001.98001.78001.85001.8500913,900
Jul 20, 20221.82002.01001.78001.99001.99002,670,500
Jul 19, 20221.90001.95001.73001.84001.84002,569,300
Jul 18, 20221.86001.97001.82001.91001.91001,317,600
Jul 15, 20221.86001.88001.78001.86001.8600754,200
Jul 14, 20221.76001.86001.73501.81001.8100896,000
Jul 13, 20221.70001.82001.70001.79001.7900461,400
Jul 12, 20221.77001.81001.71001.78001.7800504,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement