VIAV - Viavi Solutions Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 27, 201810.0010.119.929.949.942,179,700
Jun 26, 20189.8210.029.7910.0010.001,393,200
Jun 25, 20189.949.959.799.829.821,525,100
Jun 22, 201810.0210.059.889.989.982,397,900
Jun 21, 201810.1010.179.9010.0010.002,146,200
Jun 20, 201810.1010.2610.0110.1110.114,445,600
Jun 19, 20189.8410.069.8310.0510.052,052,500
Jun 18, 20189.7510.039.669.969.961,910,200
Jun 15, 20189.799.859.519.849.843,630,700
Jun 14, 20189.849.889.719.839.831,545,400
Jun 13, 20189.809.919.709.799.791,936,900
Jun 12, 20189.799.869.719.809.802,584,000
Jun 11, 20189.679.839.649.829.821,620,600
Jun 08, 20189.749.869.589.689.683,953,700
Jun 07, 20189.829.959.769.819.812,200,600
Jun 06, 20189.829.879.749.809.802,163,900
Jun 05, 20189.769.919.709.849.842,760,700
Jun 04, 20189.809.839.649.749.741,482,200
Jun 01, 20189.579.859.509.779.774,961,300
May 31, 20189.649.889.289.519.514,355,800
May 30, 20189.739.829.619.649.641,632,100
May 29, 20189.859.929.629.739.731,867,800
May 25, 20189.859.979.859.909.90917,400
May 24, 20189.9510.079.819.879.871,406,600
May 23, 201810.0810.149.899.979.971,761,800
May 22, 201810.2010.3210.1410.1410.141,366,300
May 21, 201810.0810.1810.0710.1610.161,288,700
May 18, 201810.1410.2110.0210.0710.071,227,600
May 17, 20189.9910.159.8910.1010.101,156,400
May 16, 20189.9310.069.8810.0010.003,587,600
May 15, 20189.889.979.769.949.941,690,900
May 14, 20189.869.999.829.929.922,008,000
May 11, 20189.859.909.769.819.811,328,500
May 10, 201810.1010.109.849.899.892,346,000
May 09, 201810.1510.2610.0810.1410.142,135,800
May 08, 201810.2210.259.9810.0910.092,842,100
May 07, 20189.8610.099.819.929.922,453,300
May 04, 201810.1410.179.759.869.866,214,600
May 03, 20189.529.529.129.449.443,792,700
May 02, 20189.379.739.379.629.623,026,700
May 01, 20189.459.459.119.319.313,106,400
Apr 30, 20189.549.789.399.459.451,839,200
Apr 27, 20189.769.839.509.579.571,692,200
Apr 26, 20189.699.799.599.779.772,152,400
Apr 25, 20189.929.989.599.669.663,123,300
Apr 24, 201810.0210.119.789.919.911,560,100
Apr 23, 201810.1110.229.939.989.981,136,400
Apr 20, 201810.1010.2110.0010.0710.071,150,000
Apr 19, 201810.1610.1610.0410.1010.10496,300
Apr 18, 201810.2110.2710.1210.1710.171,026,000
Apr 17, 201810.0510.2910.0410.2410.242,041,900
Apr 16, 201810.3510.359.9610.0410.041,776,300
Apr 13, 201810.4010.4110.2310.3510.351,276,700
Apr 12, 201810.2510.4410.1910.3710.372,892,100
Apr 11, 20189.9110.239.5410.2110.212,372,600
Apr 10, 20189.7610.009.769.979.971,488,400
Apr 09, 20189.719.829.619.679.671,056,000
Apr 06, 20189.719.809.579.659.651,811,700
Apr 05, 20189.759.779.629.769.761,212,800
Apr 04, 20189.389.729.369.669.661,697,900
Apr 03, 20189.659.679.449.499.491,623,400
Apr 02, 20189.739.809.529.599.591,692,600
Mar 29, 20189.549.809.489.729.721,760,700
Mar 28, 20189.679.679.369.489.483,509,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...