Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viavi Solutions (NQ: VIAV )

9.880 -0.310 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 10.20 10.26 9.875 9.880 870,672 -0.31(-3.04%)
Nov 26, 2024 10.16 10.26 10.10 10.19 1,472,718 +0.01(+0.10%)
Nov 25, 2024 10.15 10.30 10.12 10.18 1,718,026 +0.08(+0.79%)
Nov 22, 2024 9.940 10.18 9.910 10.10 1,494,610 +0.21(+2.12%)
Nov 21, 2024 9.930 10.16 9.890 9.890 1,389,305 +0.07(+0.71%)
Nov 20, 2024 9.720 9.850 9.620 9.820 1,062,713 +0.07(+0.72%)
Nov 19, 2024 9.630 9.775 9.620 9.750 1,177,371 -0.05(-0.51%)
Nov 18, 2024 9.890 9.925 9.670 9.800 1,530,139 -0.07(-0.71%)
Nov 15, 2024 10.08 10.08 9.820 9.870 1,333,043 -0.19(-1.89%)
Nov 14, 2024 10.22 10.33 9.945 10.06 2,170,272 -0.17(-1.66%)
Nov 13, 2024 10.37 10.40 10.18 10.23 1,207,588 -0.08(-0.78%)
Nov 12, 2024 10.53 10.66 10.28 10.31 1,543,963 -0.32(-3.01%)
Nov 11, 2024 10.65 10.72 10.51 10.63 1,848,780 +0.10(+0.95%)
Nov 08, 2024 10.55 10.61 10.42 10.53 2,271,064 +0.03(+0.29%)
Nov 07, 2024 10.24 10.64 10.16 10.50 2,737,870 +0.27(+2.64%)
Nov 06, 2024 10.01 10.49 10.01 10.23 2,683,450 +0.46(+4.71%)
Nov 05, 2024 9.620 9.855 9.560 9.770 1,601,523 +0.19(+1.98%)
Nov 04, 2024 9.790 9.890 9.475 9.580 3,423,617 -0.28(-2.84%)
Nov 01, 2024 10.00 10.36 9.790 9.860 5,240,542 +0.64(+6.94%)
Oct 31, 2024 9.460 9.490 9.195 9.220 2,821,104 -0.23(-2.43%)
Oct 30, 2024 9.400 9.510 9.345 9.450 1,795,610 -0.03(-0.32%)
Oct 29, 2024 9.240 9.515 9.150 9.480 1,961,716 +0.23(+2.49%)
Oct 28, 2024 9.250 9.330 9.182 9.250 1,777,811 +0.11(+1.20%)
Oct 25, 2024 9.260 9.275 9.125 9.140 1,483,751 -0.06(-0.65%)
Oct 24, 2024 9.200 9.240 9.110 9.200 1,231,027 +0.02(+0.22%)
Oct 23, 2024 9.200 9.267 9.100 9.180 513,870 -0.06(-0.65%)
Oct 22, 2024 9.230 9.325 9.120 9.240 774,820 -0.07(-0.75%)
Oct 21, 2024 9.340 9.400 9.200 9.310 1,780,944 -0.03(-0.32%)
Oct 18, 2024 9.370 9.435 9.270 9.340 717,086 +0.01(+0.11%)
Oct 17, 2024 9.260 9.390 9.210 9.330 1,038,871 +0.08(+0.86%)
Oct 16, 2024 9.310 9.350 9.240 9.250 971,566 +0.05(+0.54%)
Oct 15, 2024 9.280 9.390 9.151 9.200 1,657,818 +0.01(+0.11%)
Oct 14, 2024 9.220 9.275 9.020 9.190 1,011,608 -0.01(-0.11%)
Oct 11, 2024 9.040 9.320 9.040 9.200 2,297,232 +0.16(+1.77%)
Oct 10, 2024 9.170 9.190 8.975 9.040 948,386 -0.17(-1.85%)
Oct 09, 2024 9.050 9.309 8.990 9.210 1,632,774 +0.16(+1.77%)
Oct 08, 2024 8.960 9.150 8.880 9.050 1,315,813 +0.12(+1.34%)
Oct 07, 2024 8.980 9.090 8.880 8.930 1,388,170 -0.12(-1.33%)
Oct 04, 2024 9.190 9.190 8.995 9.050 1,155,892 +0.04(+0.44%)
Oct 03, 2024 8.970 9.070 8.920 9.010 1,513,557 -0.05(-0.55%)
Oct 02, 2024 8.940 9.070 8.920 9.060 1,498,525 +0.10(+1.12%)
Oct 01, 2024 9.050 9.070 8.880 8.960 1,150,972 -0.06(-0.67%)
Sep 30, 2024 8.970 9.065 8.900 9.020 1,323,719 -0.01(-0.11%)
Sep 27, 2024 8.950 9.055 8.870 9.030 1,749,598 +0.15(+1.69%)
Sep 26, 2024 8.860 8.945 8.790 8.880 1,752,665 +0.14(+1.60%)
Sep 25, 2024 8.630 8.780 8.555 8.740 2,084,413 +0.01(+0.11%)
Sep 24, 2024 8.500 8.785 8.480 8.730 1,456,177 +0.26(+3.07%)
Sep 23, 2024 8.430 8.480 8.235 8.470 1,995,762 +0.09(+1.07%)
Sep 20, 2024 8.540 8.610 8.370 8.380 4,558,188 -0.15(-1.76%)
Sep 19, 2024 8.510 8.560 8.290 8.530 1,116,597 +0.25(+3.02%)
Sep 18, 2024 8.350 8.470 8.200 8.280 1,527,977 -0.09(-1.08%)
Sep 17, 2024 8.410 8.490 8.305 8.370 858,136 +0.06(+0.72%)
Sep 16, 2024 8.380 8.390 8.095 8.310 1,313,719 -0.07(-0.84%)
Sep 13, 2024 8.490 8.530 8.365 8.380 899,490 -0.01(-0.12%)
Sep 12, 2024 8.350 8.495 8.260 8.390 924,776 +0.07(+0.84%)
Sep 11, 2024 8.130 8.330 8.030 8.320 1,477,754 +0.17(+2.09%)
Sep 10, 2024 7.960 8.180 7.910 8.150 1,338,300 +0.18(+2.26%)
Sep 09, 2024 7.840 8.060 7.800 7.970 1,380,255 +0.06(+0.76%)
Sep 06, 2024 8.080 8.130 7.895 7.910 1,030,804 -0.20(-2.47%)
Sep 05, 2024 8.140 8.255 8.075 8.110 1,345,401 -0.05(-0.61%)
Sep 04, 2024 8.070 8.305 8.040 8.160 1,486,327 +0.09(+1.12%)
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.