Canada markets open in 1 hour 22 minutes

Via Renewables, Inc. (VIA)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
10.87-0.02 (-0.18%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202410.9010.9210.8710.8710.8717,800
Mar 26, 202410.9110.9110.8810.9010.906,600
Mar 25, 202410.9310.9510.9010.9210.9219,100
Mar 22, 202410.9610.9810.8910.9510.9523,000
Mar 21, 202410.9710.9710.9510.9510.9512,500
Mar 20, 202410.9710.9910.9510.9610.9610,700
Mar 19, 202410.9010.9910.9010.9510.9513,000
Mar 18, 202410.9310.9610.9010.9210.9240,700
Mar 15, 202410.9010.9310.8810.9010.9043,900
Mar 14, 202410.8710.9310.8710.9210.9211,600
Mar 13, 202410.9310.9310.8710.9010.9014,300
Mar 12, 202410.8910.9210.8510.9010.9016,600
Mar 11, 202410.8410.9210.8410.8910.8910,600
Mar 08, 202410.8610.9310.8210.8810.888,500
Mar 07, 202410.8910.9010.8310.8710.879,100
Mar 06, 202410.8410.9010.7810.8510.8521,800
Mar 05, 202410.8510.9110.8310.8510.8525,800
Mar 04, 202410.8410.9410.8310.8410.8420,800
Mar 01, 202410.8410.9510.8310.8510.8512,200
Feb 29, 202410.8210.9410.8210.8410.8417,600
Feb 28, 202410.8110.9410.8110.8310.8310,600
Feb 27, 202410.8810.9010.8010.8310.8327,000
Feb 26, 202410.8410.8810.7610.8810.8823,800
Feb 23, 202410.8210.8610.8010.8410.8424,400
Feb 22, 202410.7910.8610.7810.8310.8314,300
Feb 21, 202410.8610.8810.7710.8410.846,400
Feb 20, 202410.7610.8710.7510.8510.8524,200
Feb 16, 202410.7810.8510.7510.8010.8012,200
Feb 15, 202410.8010.8610.8010.8310.8340,800
Feb 14, 202410.7510.8110.6710.8110.8193,000
Feb 13, 202410.5710.7510.5310.7510.7530,600
Feb 12, 202410.5810.6710.4810.5910.5935,200
Feb 09, 202410.6410.6910.4710.5510.5534,600
Feb 08, 202410.6310.7010.6210.6410.6415,100
Feb 07, 202410.6210.6910.6210.6510.6518,200
Feb 06, 202410.7110.7110.6210.6410.649,500
Feb 05, 202410.6410.6710.6110.6110.6121,000
Feb 02, 202410.6610.7410.6210.6210.6217,100
Feb 01, 202410.6410.7010.6110.6310.6314,700
Jan 31, 202410.6410.7010.6010.6110.6158,400
Jan 30, 202410.8610.9010.6310.6310.6343,100
Jan 29, 202410.8910.9510.8510.8510.8518,100
Jan 26, 202410.7810.8910.7810.8510.8517,000
Jan 25, 202410.7610.8510.7210.8210.8261,900
Jan 24, 202410.7410.8310.7110.7110.7130,100
Jan 23, 202410.6110.7210.5910.7210.7257,400
Jan 22, 202410.6710.8810.5610.6210.6277,900
Jan 19, 202410.6510.7010.6110.6610.6638,200
Jan 18, 202410.6710.6710.6010.6110.6152,000
Jan 17, 202410.7210.8310.6310.6510.6564,200
Jan 16, 202410.6510.7410.6010.7210.7269,100
Jan 12, 202410.6510.7510.6010.6110.6138,200
Jan 11, 202410.6210.7410.6110.6510.6538,200
Jan 10, 202410.6210.7510.6110.6110.6164,900
Jan 09, 202410.6210.7510.6110.6110.6138,600
Jan 08, 202410.6710.8410.5510.6410.64112,000
Jan 05, 202410.6610.8010.6210.7010.70113,600
Jan 04, 202410.6610.7710.6410.7010.7050,100
Jan 03, 202410.7310.9010.7010.7110.71123,300
Jan 02, 202410.6010.7910.6010.7310.73218,200
Dec 29, 20239.419.659.169.409.4019,700
Dec 28, 20239.449.709.399.419.4120,700
Dec 27, 20239.759.899.419.449.4432,500
Dec 26, 20239.329.979.329.749.7425,900
Dec 22, 20239.249.479.159.399.3927,900
Dec 21, 20239.539.619.099.139.1324,000
Dec 20, 20239.609.779.319.619.6144,600
Dec 19, 20239.309.599.209.589.5830,400
Dec 18, 20239.169.839.169.399.3920,800
Dec 15, 20239.069.439.069.169.1631,200
Dec 14, 20238.869.098.759.069.0620,600
Dec 13, 20238.648.878.498.788.7832,100
Dec 12, 20238.678.878.558.728.7217,600
Dec 11, 20239.089.088.608.678.6722,500
Dec 08, 20238.669.138.669.099.0915,500
Dec 07, 20238.558.908.488.668.6638,300
Dec 06, 20239.569.728.508.508.5047,200
Dec 05, 202310.0010.569.559.589.5812,200
Dec 04, 20239.6210.359.5810.0810.0843,600
Dec 01, 20239.149.659.019.659.6541,200
Nov 30, 20239.229.268.909.109.1015,900
Nov 29, 20239.109.228.869.229.228,600
Nov 28, 20239.079.118.758.808.8021,800
Nov 27, 20239.299.349.089.129.1220,200
Nov 24, 20239.159.449.159.299.2911,800
Nov 22, 20239.009.148.719.149.1411,200
Nov 21, 20238.919.008.548.988.988,000
Nov 20, 20238.958.998.838.998.9915,300
Nov 17, 20238.268.818.108.798.7916,300
Nov 16, 20238.138.248.008.108.1019,000
Nov 15, 20238.498.507.848.178.1735,800
Nov 14, 20237.688.097.687.937.9313,400
Nov 13, 20237.417.627.407.507.5017,700
Nov 10, 20237.297.507.057.417.4119,400
Nov 09, 20237.237.367.007.097.0915,300
Nov 08, 20237.257.417.037.257.2526,800
Nov 07, 20236.677.506.677.447.4427,100
Nov 06, 20237.307.356.466.556.5534,400
Nov 03, 20237.277.987.227.277.2729,500
Nov 02, 20236.037.436.037.277.2765,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...