S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

VIA optronics AG (VIAO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.2938

-0.0262

(-8.19%)

As of 03:44PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.2715	0.3027	0.2550	0.2938	0.2938	560,460
Apr 18, 2024	0.2600	0.3450	0.2260	0.3200	0.3200	1,766,500
Apr 17, 2024	0.4320	0.4460	0.2620	0.2620	0.2620	14,637,600
Apr 16, 2024	0.2900	0.2900	0.2400	0.2600	0.2600	1,043,700
Apr 15, 2024	0.4200	0.4200	0.2600	0.3080	0.3080	392,800
Apr 12, 2024	0.5000	0.5420	0.3700	0.4200	0.4200	542,200
Apr 11, 2024	0.5200	0.6000	0.4500	0.4500	0.4500	188,200
Apr 10, 2024	0.5800	0.6400	0.3610	0.6300	0.6300	1,039,400
Apr 09, 2024	0.9480	0.9480	0.8640	0.9000	0.9000	32,000
Apr 08, 2024	0.7610	0.8690	0.7610	0.8480	0.8480	14,400
Apr 05, 2024	0.8000	0.8000	0.7610	0.7610	0.7610	11,200
Apr 04, 2024	0.8200	0.8200	0.7800	0.8160	0.8160	2,100
Apr 03, 2024	0.8600	0.8600	0.7900	0.8200	0.8200	4,000
Apr 02, 2024	0.7710	0.8200	0.7510	0.8190	0.8190	27,600
Apr 01, 2024	0.8300	0.8300	0.7710	0.7710	0.7710	6,600
Mar 28, 2024	0.7910	0.8300	0.7900	0.7900	0.7900	1,700
Mar 27, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	800
Mar 26, 2024	0.8810	0.8840	0.7300	0.7900	0.7900	26,100
Mar 25, 2024	0.9450	0.9450	0.8010	0.8150	0.8150	16,700
Mar 22, 2024	0.9130	0.9130	0.9000	0.9000	0.9000	1,200
Mar 21, 2024	0.8040	0.8700	0.8000	0.8700	0.8700	8,400
Mar 20, 2024	0.9610	0.9610	0.8100	0.8700	0.8700	3,900
Mar 19, 2024	0.9700	0.9700	0.9150	0.9150	0.9150	1,400
Mar 18, 2024	0.9700	0.9700	0.8000	0.9000	0.9000	31,000
Mar 15, 2024	0.8610	0.9090	0.8610	0.9090	0.9090	600
Mar 14, 2024	0.8250	0.8760	0.8250	0.8760	0.8760	400
Mar 13, 2024	0.8270	0.9200	0.8270	0.9200	0.9200	900
Mar 12, 2024	0.9200	0.9700	0.8500	0.8500	0.8500	6,000
Mar 11, 2024	0.9100	0.9100	0.8900	0.9100	0.9100	3,800
Mar 08, 2024	0.8500	0.8750	0.8000	0.8700	0.8700	28,100
Mar 07, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 06, 2024	0.8510	0.9110	0.8410	0.8700	0.8700	2,500
Mar 05, 2024	0.8510	0.8890	0.8510	0.8510	0.8510	1,000
Mar 04, 2024	0.9290	0.9700	0.9200	0.9200	0.9200	6,200
Mar 01, 2024	0.8140	0.8840	0.8140	0.8840	0.8840	3,900
Feb 29, 2024	0.8860	0.8860	0.8740	0.8740	0.8740	400
Feb 28, 2024	0.8000	0.8800	0.8000	0.8740	0.8740	19,200
Feb 27, 2024	0.8000	0.8600	0.7600	0.8400	0.8400	15,900
Feb 26, 2024	0.9400	0.9400	0.9000	0.9340	0.9340	7,200
Feb 23, 2024	0.8700	0.9400	0.8700	0.9400	0.9400	10,700
Feb 22, 2024	0.8800	0.8980	0.8800	0.8920	0.8920	5,700
Feb 21, 2024	0.8200	0.8600	0.8200	0.8600	0.8600	6,400
Feb 20, 2024	0.7900	0.8250	0.7890	0.8200	0.8200	6,900
Feb 16, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	4,100
Feb 15, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	500
Feb 14, 2024	0.8330	0.8330	0.7600	0.7600	0.7600	7,900
Feb 13, 2024	0.7680	0.8000	0.7110	0.7230	0.7230	19,100
Feb 12, 2024	0.7810	0.7850	0.7620	0.7680	0.7680	10,200
Feb 09, 2024	0.8050	0.8300	0.7810	0.7890	0.7890	3,600
Feb 08, 2024	0.8100	0.8100	0.7810	0.7810	0.7810	13,600
Feb 07, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	600
Feb 06, 2024	0.8400	0.8400	0.7810	0.8400	0.8400	2,600
Feb 05, 2024	0.7810	0.8100	0.7810	0.8100	0.8100	2,500
Feb 02, 2024	0.8000	0.8400	0.8000	0.8050	0.8050	4,900
Feb 01, 2024	0.8200	0.8300	0.8000	0.8000	0.8000	3,400
Jan 31, 2024	0.7810	0.7810	0.7810	0.7810	0.7810	400
Jan 30, 2024	0.7810	0.8100	0.7810	0.8100	0.8100	9,400
Jan 29, 2024	0.8100	0.8100	0.7810	0.7810	0.7810	5,800
Jan 26, 2024	0.8100	0.8100	0.7810	0.7810	0.7810	5,500
Jan 25, 2024	0.7810	0.8070	0.7810	0.7900	0.7900	3,100
Jan 24, 2024	0.7810	0.8300	0.7810	0.7920	0.7920	3,300
Jan 23, 2024	0.8060	0.8060	0.7810	0.7810	0.7810	1,400
Jan 22, 2024	0.8020	0.8200	0.7810	0.8200	0.8200	2,100
Jan 19, 2024	0.7960	0.7960	0.7820	0.7850	0.7850	9,900
Jan 18, 2024	0.7900	0.8300	0.7900	0.8300	0.8300	2,400
Jan 17, 2024	0.8000	0.8180	0.8000	0.8180	0.8180	600
Jan 16, 2024	0.8200	0.8200	0.7960	0.7960	0.7960	300
Jan 12, 2024	0.7960	0.7960	0.7960	0.7960	0.7960	-
Jan 11, 2024	0.7900	0.8400	0.7900	0.7960	0.7960	1,100
Jan 10, 2024	0.7900	0.7950	0.7900	0.7950	0.7950	500
Jan 09, 2024	0.8400	0.8400	0.7920	0.7920	0.7920	1,500
Jan 08, 2024	0.8000	0.8000	0.7910	0.7960	0.7960	2,600
Jan 05, 2024	0.8000	0.8000	0.7910	0.7910	0.7910	1,400
Jan 04, 2024	0.7820	0.7870	0.7820	0.7870	0.7870	2,800
Jan 03, 2024	0.8000	0.8000	0.7850	0.7850	0.7850	800
Jan 02, 2024	0.7900	0.8100	0.7870	0.7890	0.7890	2,700
Dec 29, 2023	0.7900	0.8000	0.7810	0.7810	0.7810	7,600
Dec 28, 2023	0.8100	0.8100	0.7810	0.8000	0.8000	5,300
Dec 27, 2023	0.8150	0.8150	0.8010	0.8010	0.8010	4,000
Dec 26, 2023	0.8600	0.8600	0.8400	0.8400	0.8400	2,000
Dec 22, 2023	0.8200	0.8800	0.8020	0.8600	0.8600	7,100
Dec 21, 2023	0.7990	0.8300	0.7990	0.8300	0.8300	11,500
Dec 20, 2023	0.8200	0.8200	0.8000	0.8000	0.8000	3,400
Dec 19, 2023	0.8200	0.8400	0.8100	0.8200	0.8200	12,400
Dec 18, 2023	0.8100	0.8400	0.8000	0.8080	0.8080	16,000
Dec 15, 2023	0.8200	0.8830	0.8100	0.8220	0.8220	27,400
Dec 14, 2023	0.8600	0.8600	0.8200	0.8590	0.8590	3,800
Dec 13, 2023	0.8590	0.8980	0.8430	0.8980	0.8980	1,900
Dec 12, 2023	0.8200	0.8330	0.7900	0.8200	0.8200	3,800
Dec 11, 2023	0.7810	0.8510	0.7810	0.8200	0.8200	3,900
Dec 08, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,100
Dec 07, 2023	0.8200	0.8900	0.8200	0.8220	0.8220	4,500
Dec 06, 2023	0.8200	0.8540	0.8000	0.8200	0.8200	22,700
Dec 05, 2023	0.7860	0.8360	0.7860	0.8360	0.8360	500
Dec 04, 2023	0.8100	0.8500	0.8100	0.8500	0.8500	4,600
Dec 01, 2023	0.8300	0.9000	0.8270	0.9000	0.9000	3,500
Nov 30, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	200
Nov 29, 2023	0.8400	0.8400	0.8200	0.8400	0.8400	4,300
Nov 28, 2023	0.8400	0.9000	0.8000	0.8000	0.8000	4,400
Nov 27, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	1,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,772.17+63.73(+0.29%)

S&P 5004,953.94-57.18(-1.14%)

DOW37,911.27+135.89(+0.36%)

CAD/USD0.7270+0.0007(+0.09%)

CRUDE OIL83.27+0.54(+0.65%)

Bitcoin CAD88,196.52+1,087.01(+1.25%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

VIA optronics AG (VIAO)

S&P/TSX
21,772.17
+63.73(+0.29%)

S&P 500
4,953.94
-57.18(-1.14%)

DOW
37,911.27
+135.89(+0.36%)

CAD/USD
0.7270
+0.0007(+0.09%)

CRUDE OIL
83.27
+0.54(+0.65%)

Bitcoin CAD
88,196.52
+1,087.01(+1.25%)