Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Via Renewables Inc Cl A (NQ: VIA )

10.99 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.690 6.710 5.860 5.860 223,273 -1.10(-15.80%)
Feb 27, 2023 6.970 7.125 6.840 6.960 137,740 +0.04(+0.58%)
Feb 24, 2023 6.900 7.200 6.811 6.920 112,109 -0.10(-1.42%)
Feb 23, 2023 6.830 7.100 6.800 7.020 83,879 +0.23(+3.39%)
Feb 22, 2023 6.770 6.940 6.710 6.790 75,938 +0.03(+0.44%)
Feb 21, 2023 6.760 6.850 6.670 6.760 73,371 -0.01(-0.15%)
Feb 17, 2023 6.760 6.860 6.630 6.770 60,700 +0.05(+0.74%)
Feb 16, 2023 6.720 6.920 6.672 6.720 60,120 -0.02(-0.30%)
Feb 15, 2023 6.680 6.800 6.620 6.740 42,721 +0.06(+0.90%)
Feb 14, 2023 6.520 6.750 6.520 6.680 53,643 +0.16(+2.45%)
Feb 13, 2023 6.430 6.630 6.385 6.520 66,311 +0.09(+1.40%)
Feb 10, 2023 6.280 6.520 6.260 6.430 61,405 +0.12(+1.90%)
Feb 09, 2023 6.550 6.600 6.300 6.310 55,227 -0.19(-2.92%)
Feb 08, 2023 6.780 6.780 6.450 6.500 53,468 -0.25(-3.77%)
Feb 07, 2023 6.790 7.050 6.711 6.755 100,676 +0.00(+0.07%)
Feb 06, 2023 6.750 6.820 6.590 6.750 48,778 +0.02(+0.30%)
Feb 03, 2023 6.750 6.840 6.620 6.730 51,607 -0.08(-1.17%)
Feb 02, 2023 6.910 7.040 6.730 6.810 89,615 +0.01(+0.15%)
Feb 01, 2023 6.680 6.840 6.525 6.800 88,529 +0.09(+1.34%)
Jan 31, 2023 6.490 6.720 6.434 6.710 54,538 +0.24(+3.71%)
Jan 30, 2023 6.440 6.560 6.375 6.470 104,569 +0.05(+0.78%)
Jan 27, 2023 6.340 6.502 6.320 6.420 65,551 +0.06(+0.94%)
Jan 26, 2023 6.450 6.540 6.310 6.360 102,869 +0.01(+0.16%)
Jan 25, 2023 6.210 6.410 6.170 6.350 267,680 +0.08(+1.28%)
Jan 24, 2023 6.140 6.340 6.030 6.270 247,804 +0.12(+1.95%)
Jan 23, 2023 6.000 6.346 6.000 6.150 79,010 +0.12(+1.99%)
Jan 20, 2023 5.870 6.040 5.750 6.030 104,143 +0.23(+3.97%)
Jan 19, 2023 5.760 5.890 5.710 5.800 100,988 +0.03(+0.52%)
Jan 18, 2023 5.950 5.970 5.750 5.770 80,487 -0.15(-2.53%)
Jan 17, 2023 5.760 5.940 5.740 5.920 90,213 +0.17(+2.96%)
Jan 13, 2023 5.720 5.840 5.675 5.750 48,201 -0.01(-0.17%)
Jan 12, 2023 5.620 5.870 5.580 5.760 92,060 +0.13(+2.31%)
Jan 11, 2023 5.390 5.649 5.390 5.630 71,135 +0.16(+2.93%)
Jan 10, 2023 5.350 5.500 5.296 5.470 73,541 +0.13(+2.43%)
Jan 09, 2023 5.340 5.430 5.310 5.340 70,720 +0.05(+0.95%)
Jan 06, 2023 5.170 5.315 5.150 5.290 57,689 +0.15(+2.92%)
Jan 05, 2023 5.190 5.217 5.120 5.140 43,847 -0.08(-1.53%)
Jan 04, 2023 5.220 5.290 5.130 5.220 64,024 +0.04(+0.77%)
Jan 03, 2023 5.180 5.390 5.080 5.180 97,175 +0.07(+1.37%)
Dec 30, 2022 5.210 5.265 5.011 5.110 129,061 -0.11(-2.11%)
Dec 29, 2022 4.900 5.280 4.890 5.220 176,566 +0.31(+6.31%)
Dec 28, 2022 5.110 5.150 4.910 4.910 140,325 -0.22(-4.29%)
Dec 27, 2022 5.230 5.230 5.090 5.130 56,494 -0.14(-2.66%)
Dec 23, 2022 5.250 5.330 5.230 5.270 43,875 +0.01(+0.19%)
Dec 22, 2022 5.310 5.315 5.130 5.260 44,306 -0.08(-1.50%)
Dec 21, 2022 5.280 5.400 5.250 5.340 78,094 +0.10(+1.91%)
Dec 20, 2022 5.120 5.270 5.050 5.240 114,227 +0.10(+1.95%)
Dec 19, 2022 5.350 5.350 5.100 5.140 90,949 -0.21(-3.93%)
Dec 16, 2022 5.210 5.350 5.170 5.350 147,179 +0.05(+0.94%)
Dec 15, 2022 5.350 5.400 5.200 5.300 111,625 -0.03(-0.56%)
Dec 14, 2022 5.290 5.540 5.290 5.330 126,794 +0.06(+1.14%)
Dec 13, 2022 5.540 5.750 5.190 5.270 387,749 -0.12(-2.23%)
Dec 12, 2022 5.310 5.420 5.170 5.390 112,862 +0.16(+3.06%)
Dec 09, 2022 5.100 5.370 5.080 5.230 133,417 +0.08(+1.55%)
Dec 08, 2022 5.280 5.320 5.120 5.150 162,973 -0.12(-2.28%)
Dec 07, 2022 5.570 5.590 5.250 5.270 120,775 -0.30(-5.39%)
Dec 06, 2022 5.730 5.810 5.500 5.570 179,553 -0.12(-2.11%)
Dec 05, 2022 6.020 6.090 5.600 5.690 311,014 -0.44(-7.18%)
Dec 02, 2022 6.320 6.420 6.110 6.130 190,745 -0.24(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.