Via Renewables, Inc. (VIA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.88

+0.06

(+0.55%)

At close: 04:00PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	10.83	10.88	10.83	10.88	10.88	6,800
Apr 25, 2024	10.87	10.90	10.82	10.88	10.88	14,900
Apr 24, 2024	10.86	10.90	10.80	10.90	10.90	9,500
Apr 23, 2024	10.86	10.86	10.84	10.86	10.86	6,800
Apr 22, 2024	10.78	10.90	10.78	10.86	10.86	6,500
Apr 19, 2024	10.80	10.90	10.80	10.88	10.88	9,500
Apr 18, 2024	10.77	10.88	10.77	10.83	10.83	9,700
Apr 17, 2024	10.82	10.88	10.76	10.80	10.80	12,200
Apr 16, 2024	10.79	10.85	10.79	10.83	10.83	20,700
Apr 15, 2024	10.75	10.84	10.75	10.80	10.80	14,000
Apr 12, 2024	10.83	10.89	10.83	10.89	10.89	17,800
Apr 11, 2024	10.90	10.90	10.82	10.83	10.83	10,200
Apr 10, 2024	10.85	10.89	10.77	10.89	10.89	15,100
Apr 09, 2024	10.78	10.85	10.76	10.84	10.84	23,000
Apr 08, 2024	10.76	10.82	10.71	10.82	10.82	19,300
Apr 05, 2024	10.78	10.78	10.76	10.76	10.76	2,300
Apr 04, 2024	10.85	10.85	10.77	10.82	10.82	7,500
Apr 03, 2024	10.77	10.82	10.75	10.78	10.78	13,100
Apr 02, 2024	10.82	10.82	10.70	10.75	10.75	38,500
Apr 01, 2024	10.81	10.84	10.42	10.84	10.84	43,400
Mar 28, 2024	10.85	10.85	10.80	10.81	10.81	19,100
Mar 27, 2024	10.90	10.92	10.87	10.87	10.87	17,800
Mar 26, 2024	10.91	10.91	10.88	10.90	10.90	6,600
Mar 25, 2024	10.93	10.95	10.90	10.92	10.92	19,100
Mar 22, 2024	10.96	10.98	10.89	10.95	10.95	23,000
Mar 21, 2024	10.97	10.97	10.95	10.95	10.95	12,500
Mar 20, 2024	10.97	10.99	10.95	10.96	10.96	10,700
Mar 19, 2024	10.90	10.99	10.90	10.95	10.95	13,000
Mar 18, 2024	10.93	10.96	10.90	10.92	10.92	40,700
Mar 15, 2024	10.90	10.93	10.88	10.90	10.90	43,900
Mar 14, 2024	10.87	10.93	10.87	10.92	10.92	11,600
Mar 13, 2024	10.93	10.93	10.87	10.90	10.90	14,300
Mar 12, 2024	10.89	10.92	10.85	10.90	10.90	16,600
Mar 11, 2024	10.84	10.92	10.84	10.89	10.89	10,600
Mar 08, 2024	10.86	10.93	10.82	10.88	10.88	8,500
Mar 07, 2024	10.89	10.90	10.83	10.87	10.87	9,100
Mar 06, 2024	10.84	10.90	10.78	10.85	10.85	21,800
Mar 05, 2024	10.85	10.91	10.83	10.85	10.85	25,800
Mar 04, 2024	10.84	10.94	10.83	10.84	10.84	20,800
Mar 01, 2024	10.84	10.95	10.83	10.85	10.85	12,200
Feb 29, 2024	10.82	10.94	10.82	10.84	10.84	17,600
Feb 28, 2024	10.81	10.94	10.81	10.83	10.83	10,600
Feb 27, 2024	10.88	10.90	10.80	10.83	10.83	27,000
Feb 26, 2024	10.84	10.88	10.76	10.88	10.88	23,800
Feb 23, 2024	10.82	10.86	10.80	10.84	10.84	24,400
Feb 22, 2024	10.79	10.86	10.78	10.83	10.83	14,300
Feb 21, 2024	10.86	10.88	10.77	10.84	10.84	6,400
Feb 20, 2024	10.76	10.87	10.75	10.85	10.85	24,200
Feb 16, 2024	10.78	10.85	10.75	10.80	10.80	12,200
Feb 15, 2024	10.80	10.86	10.80	10.83	10.83	40,800
Feb 14, 2024	10.75	10.81	10.67	10.81	10.81	93,000
Feb 13, 2024	10.57	10.75	10.53	10.75	10.75	30,600
Feb 12, 2024	10.58	10.67	10.48	10.59	10.59	35,200
Feb 09, 2024	10.64	10.69	10.47	10.55	10.55	34,600
Feb 08, 2024	10.63	10.70	10.62	10.64	10.64	15,100
Feb 07, 2024	10.62	10.69	10.62	10.65	10.65	18,200
Feb 06, 2024	10.71	10.71	10.62	10.64	10.64	9,500
Feb 05, 2024	10.64	10.67	10.61	10.61	10.61	21,000
Feb 02, 2024	10.66	10.74	10.62	10.62	10.62	17,100
Feb 01, 2024	10.64	10.70	10.61	10.63	10.63	14,700
Jan 31, 2024	10.64	10.70	10.60	10.61	10.61	58,400
Jan 30, 2024	10.86	10.90	10.63	10.63	10.63	43,100
Jan 29, 2024	10.89	10.95	10.85	10.85	10.85	18,100
Jan 26, 2024	10.78	10.89	10.78	10.85	10.85	17,000
Jan 25, 2024	10.76	10.85	10.72	10.82	10.82	61,900
Jan 24, 2024	10.74	10.83	10.71	10.71	10.71	30,100
Jan 23, 2024	10.61	10.72	10.59	10.72	10.72	57,400
Jan 22, 2024	10.67	10.88	10.56	10.62	10.62	77,900
Jan 19, 2024	10.65	10.70	10.61	10.66	10.66	38,200
Jan 18, 2024	10.67	10.67	10.60	10.61	10.61	52,000
Jan 17, 2024	10.72	10.83	10.63	10.65	10.65	64,200
Jan 16, 2024	10.65	10.74	10.60	10.72	10.72	69,100
Jan 12, 2024	10.65	10.75	10.60	10.61	10.61	38,200
Jan 11, 2024	10.62	10.74	10.61	10.65	10.65	38,200
Jan 10, 2024	10.62	10.75	10.61	10.61	10.61	64,900
Jan 09, 2024	10.62	10.75	10.61	10.61	10.61	38,600
Jan 08, 2024	10.67	10.84	10.55	10.64	10.64	112,000
Jan 05, 2024	10.66	10.80	10.62	10.70	10.70	113,600
Jan 04, 2024	10.66	10.77	10.64	10.70	10.70	50,100
Jan 03, 2024	10.73	10.90	10.70	10.71	10.71	123,300
Jan 02, 2024	10.60	10.79	10.60	10.73	10.73	218,200
Dec 29, 2023	9.41	9.65	9.16	9.40	9.40	19,700
Dec 28, 2023	9.44	9.70	9.39	9.41	9.41	20,700
Dec 27, 2023	9.75	9.89	9.41	9.44	9.44	32,500
Dec 26, 2023	9.32	9.97	9.32	9.74	9.74	25,900
Dec 22, 2023	9.24	9.47	9.15	9.39	9.39	27,900
Dec 21, 2023	9.53	9.61	9.09	9.13	9.13	24,000
Dec 20, 2023	9.60	9.77	9.31	9.61	9.61	44,600
Dec 19, 2023	9.30	9.59	9.20	9.58	9.58	30,400
Dec 18, 2023	9.16	9.83	9.16	9.39	9.39	20,800
Dec 15, 2023	9.06	9.43	9.06	9.16	9.16	31,200
Dec 14, 2023	8.86	9.09	8.75	9.06	9.06	20,600
Dec 13, 2023	8.64	8.87	8.49	8.78	8.78	32,100
Dec 12, 2023	8.67	8.87	8.55	8.72	8.72	17,600
Dec 11, 2023	9.08	9.08	8.60	8.67	8.67	22,500
Dec 08, 2023	8.66	9.13	8.66	9.09	9.09	15,500
Dec 07, 2023	8.55	8.90	8.48	8.66	8.66	38,300
Dec 06, 2023	9.56	9.72	8.50	8.50	8.50	47,200
Dec 05, 2023	10.00	10.56	9.55	9.58	9.58	12,200
Dec 04, 2023	9.62	10.35	9.58	10.08	10.08	43,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,345.74-1,731.54(-1.97%)

Via Renewables, Inc. (VIA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,345.74
-1,731.54(-1.97%)