VIAV - Viavi Solutions Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20189.9310.029.839.999.991,670,500
Nov 15, 20189.8810.069.7910.0510.051,651,300
Nov 14, 20189.8410.029.799.889.882,103,900
Nov 13, 20189.8010.039.589.829.823,108,900
Nov 12, 201811.0111.019.859.869.864,296,700
Nov 09, 201811.1611.2911.0011.1611.163,531,900
Nov 08, 201811.0311.1410.8811.1111.111,800,400
Nov 07, 201810.8211.1010.7511.0211.022,616,700
Nov 06, 201810.8411.0110.7110.7510.751,498,500
Nov 05, 201810.8010.8910.5910.8310.832,567,400
Nov 02, 201811.5111.6210.6210.8510.854,689,500
Nov 01, 201811.5511.8711.5111.8211.822,640,500
Oct 31, 201811.5311.7311.4211.5311.533,540,000
Oct 30, 201811.0811.4010.9511.3811.382,917,000
Oct 29, 201811.4111.4810.9811.1311.134,655,300
Oct 26, 201811.4211.4911.0811.2911.292,448,500
Oct 25, 201811.5811.6711.4311.5811.581,766,000
Oct 24, 201811.8111.9811.5111.5311.531,539,700
Oct 23, 201811.9012.0011.7111.8411.843,360,200
Oct 22, 201812.1112.1511.9011.9311.932,397,600
Oct 19, 201812.1312.3511.9812.0412.041,820,500
Oct 18, 201812.2612.3112.0812.1412.141,871,200
Oct 17, 201812.2112.3212.1512.2612.264,623,100
Oct 16, 201811.8512.2711.7812.2512.253,004,600
Oct 15, 201811.6111.9111.5411.8211.821,738,900
Oct 12, 201811.8411.8411.5211.6511.651,738,200
Oct 11, 201811.6812.0111.6511.6611.661,824,800
Oct 10, 201812.0212.0611.7211.7511.752,428,400
Oct 09, 201812.1412.2912.0312.0612.062,002,800
Oct 08, 201812.3512.3812.1012.2012.201,712,800
Oct 05, 201812.5712.6912.2712.3512.352,487,300
Oct 04, 201812.6412.7912.4812.5712.572,663,800
Oct 03, 201812.3912.8212.2012.7212.723,974,000
Oct 02, 201812.3312.6312.1512.3212.325,247,000
Oct 01, 201811.8312.1711.4912.1712.176,445,200
Sep 28, 201811.2311.3911.2211.3411.342,056,300
Sep 27, 201811.2211.3811.2211.2611.261,879,600
Sep 26, 201811.3711.3911.2111.2211.221,593,700
Sep 25, 201811.3211.4411.1911.3511.351,434,800
Sep 24, 201811.2111.3711.1311.3211.32819,200
Sep 21, 201811.4311.4811.2111.2511.253,583,800
Sep 20, 201811.1811.4311.1311.3911.392,145,000
Sep 19, 201811.2811.2911.0411.1311.131,484,600
Sep 18, 201811.2111.2811.1511.2511.252,531,200
Sep 17, 201811.2511.2911.1811.2211.221,513,100
Sep 14, 201811.3111.3711.2311.2611.261,037,200
Sep 13, 201811.2811.3711.2011.3011.301,742,800
Sep 12, 201811.2111.3111.1611.2611.261,761,600
Sep 11, 201811.2811.3011.2111.2511.251,431,200
Sep 10, 201811.3311.4011.2511.3311.331,891,700
Sep 07, 201811.1611.3511.1211.3011.303,707,500
Sep 06, 201811.0211.2011.0011.1511.153,170,900
Sep 05, 201811.1211.1210.9110.9610.961,538,100
Sep 04, 201811.1911.1910.9711.1211.122,135,400
Aug 31, 201811.2711.3911.1911.2011.202,032,400
Aug 30, 201811.5011.5211.2911.3411.341,723,300
Aug 29, 201811.4711.5511.4511.4811.481,222,600
Aug 28, 201811.4311.5011.3811.4811.48790,900
Aug 27, 201811.5011.5511.4011.4211.421,535,000
Aug 24, 201811.4311.5111.3411.4711.472,029,100
Aug 23, 201811.3011.4811.2811.3711.373,025,800
Aug 22, 201811.2211.4111.2211.3411.341,740,400
Aug 21, 201811.0211.2611.0211.2311.232,464,300
Aug 20, 201811.0311.0510.9111.0111.011,490,500
Aug 17, 201810.9211.1610.8711.0311.032,262,600
Aug 16, 201810.5511.1210.4910.9910.993,382,500
Aug 15, 201810.5510.9910.4510.4610.465,793,200
Aug 14, 201811.0511.1110.9110.9310.935,466,800
Aug 13, 201811.0011.1810.7710.9610.965,989,700
Aug 10, 201810.4410.6210.4010.6110.612,501,700
Aug 09, 201810.4210.5510.4010.4910.491,031,000
Aug 08, 201810.5110.5810.3210.4310.431,024,400
Aug 07, 201810.3410.5510.2910.5110.511,563,500
Aug 06, 201810.0610.3710.0610.3310.332,093,300
Aug 03, 201810.1310.209.9610.0410.041,999,500
Aug 02, 201810.1110.2110.0210.1010.101,214,800
Aug 01, 201810.1310.3210.0510.1510.151,915,600
Jul 31, 201810.1010.2510.0710.1210.121,212,400
Jul 30, 201810.1210.2610.1010.1310.131,326,400
Jul 27, 201810.3310.3410.0510.1010.101,203,000
Jul 26, 201810.2610.3710.2610.3310.33909,900
Jul 25, 201810.1410.3510.0810.2710.271,402,300
Jul 24, 201810.2610.4010.1310.1810.181,076,800
Jul 23, 201810.2910.3210.0910.2310.231,002,700
Jul 20, 201810.2310.3910.0210.3210.321,944,400
Jul 19, 201810.4910.5510.2610.2710.272,798,100
Jul 18, 201810.4810.5210.3610.4010.40837,100
Jul 17, 201810.4610.6110.4410.4810.481,344,300
Jul 16, 201810.4510.6010.4310.4610.46964,200
Jul 13, 201810.5610.6310.4110.4610.46835,500
Jul 12, 201810.4410.5910.3110.5710.571,592,600
Jul 11, 201810.3910.4110.2410.4010.401,596,300
Jul 10, 201810.3410.5410.3410.4010.401,812,300
Jul 09, 201810.3910.3910.2410.3310.33947,300
Jul 06, 201810.2110.3710.2110.3410.34829,600
Jul 05, 201810.0810.2110.0010.2010.20891,500
Jul 03, 201810.3210.329.9310.0110.011,572,300
Jul 02, 201810.2010.3310.1410.3210.321,669,700
Jun 29, 201810.1110.3010.0910.2410.242,419,600
Jun 28, 20189.9510.139.8910.1010.101,474,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...