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 (%)
Mar 31, 2023 18.22 18.39 17.90 18.38 25,236 +0.17(+0.93%)
Mar 30, 2023 18.60 18.85 17.75 18.21 36,534 -0.21(-1.14%)
Mar 29, 2023 17.07 18.79 17.07 18.42 41,379 +1.47(+8.67%)
Mar 28, 2023 16.35 17.00 16.35 16.95 30,766 +0.57(+3.48%)
Mar 27, 2023 16.21 16.48 15.88 16.38 44,135 -0.39(-2.33%)
Mar 24, 2023 16.00 16.89 15.48 16.77 68,208 +0.57(+3.52%)
Mar 23, 2023 21.03 21.03 16.00 16.20 223,878 -4.83(-22.97%)
Mar 22, 2023 25.42 25.42 20.76 21.03 110,899 +15.72(+296.05%)
Mar 21, 2023 5.360 5.530 5.275 5.310 177,474 +0.06(+1.14%)
Mar 20, 2023 5.180 5.390 5.140 5.250 123,693 +0.07(+1.35%)
Mar 17, 2023 5.190 5.190 4.970 5.180 153,190 -0.03(-0.58%)
Mar 16, 2023 4.950 5.250 4.915 5.210 161,498 +0.28(+5.68%)
Mar 15, 2023 4.980 5.065 4.865 4.930 100,021 -0.11(-2.18%)
Mar 14, 2023 5.000 5.090 4.870 5.040 146,945 +0.21(+4.35%)
Mar 13, 2023 4.670 5.270 4.670 4.830 160,690 +0.15(+3.21%)
Mar 10, 2023 4.610 4.740 4.522 4.680 176,000 +0.07(+1.52%)
Mar 09, 2023 4.890 4.936 4.610 4.610 172,126 -0.27(-5.53%)
Mar 08, 2023 4.970 5.030 4.820 4.880 131,588 -0.07(-1.41%)
Mar 07, 2023 5.130 5.214 4.915 4.950 141,348 -0.22(-4.26%)
Mar 06, 2023 5.450 5.500 4.944 5.170 249,948 -0.30(-5.48%)
Mar 03, 2023 5.660 5.660 5.430 5.470 114,414 -0.21(-3.70%)
Mar 02, 2023 5.790 5.790 5.540 5.680 165,765 -0.13(-2.24%)
Mar 01, 2023 5.870 5.910 5.570 5.810 93,653 -0.05(-0.85%)
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%)
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.