Via Renewables, Inc. (VIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.86

0.00

(0.00%)

At close: 04:00PM EDT

10.89

+0.03

(+0.28%)

After hours:

07:29PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	10.86	10.86	10.84	10.86	10.86	6,800
22 Apr 2024	10.78	10.90	10.78	10.86	10.86	6,500
19 Apr 2024	10.80	10.90	10.80	10.88	10.88	9,500
18 Apr 2024	10.77	10.88	10.77	10.83	10.83	9,700
17 Apr 2024	10.82	10.88	10.76	10.80	10.80	12,200
16 Apr 2024	10.79	10.85	10.79	10.83	10.83	20,700
15 Apr 2024	10.75	10.84	10.75	10.80	10.80	14,000
12 Apr 2024	10.83	10.89	10.83	10.89	10.89	17,800
11 Apr 2024	10.90	10.90	10.82	10.83	10.83	10,200
10 Apr 2024	10.85	10.89	10.77	10.89	10.89	15,100
09 Apr 2024	10.78	10.85	10.76	10.84	10.84	23,000
08 Apr 2024	10.76	10.82	10.71	10.82	10.82	19,300
05 Apr 2024	10.78	10.78	10.76	10.76	10.76	2,300
04 Apr 2024	10.85	10.85	10.77	10.82	10.82	7,500
03 Apr 2024	10.77	10.82	10.75	10.78	10.78	13,100
02 Apr 2024	10.82	10.82	10.70	10.75	10.75	38,500
01 Apr 2024	10.81	10.84	10.42	10.84	10.84	43,400
28 Mar 2024	10.85	10.85	10.80	10.81	10.81	19,100
27 Mar 2024	10.90	10.92	10.87	10.87	10.87	17,800
26 Mar 2024	10.91	10.91	10.88	10.90	10.90	6,600
25 Mar 2024	10.93	10.95	10.90	10.92	10.92	19,100
22 Mar 2024	10.96	10.98	10.89	10.95	10.95	23,000
21 Mar 2024	10.97	10.97	10.95	10.95	10.95	12,500
20 Mar 2024	10.97	10.99	10.95	10.96	10.96	10,700
19 Mar 2024	10.90	10.99	10.90	10.95	10.95	13,000
18 Mar 2024	10.93	10.96	10.90	10.92	10.92	40,700
15 Mar 2024	10.90	10.93	10.88	10.90	10.90	43,900
14 Mar 2024	10.87	10.93	10.87	10.92	10.92	11,600
13 Mar 2024	10.93	10.93	10.87	10.90	10.90	14,300
12 Mar 2024	10.89	10.92	10.85	10.90	10.90	16,600
11 Mar 2024	10.84	10.92	10.84	10.89	10.89	10,600
08 Mar 2024	10.86	10.93	10.82	10.88	10.88	8,500
07 Mar 2024	10.89	10.90	10.83	10.87	10.87	9,100
06 Mar 2024	10.84	10.90	10.78	10.85	10.85	21,800
05 Mar 2024	10.85	10.91	10.83	10.85	10.85	25,800
04 Mar 2024	10.84	10.94	10.83	10.84	10.84	20,800
01 Mar 2024	10.84	10.95	10.83	10.85	10.85	12,200
29 Feb 2024	10.82	10.94	10.82	10.84	10.84	17,600
28 Feb 2024	10.81	10.94	10.81	10.83	10.83	10,600
27 Feb 2024	10.88	10.90	10.80	10.83	10.83	27,000
26 Feb 2024	10.84	10.88	10.76	10.88	10.88	23,800
23 Feb 2024	10.82	10.86	10.80	10.84	10.84	24,400
22 Feb 2024	10.79	10.86	10.78	10.83	10.83	14,300
21 Feb 2024	10.86	10.88	10.77	10.84	10.84	6,400
20 Feb 2024	10.76	10.87	10.75	10.85	10.85	24,200
16 Feb 2024	10.78	10.85	10.75	10.80	10.80	12,200
15 Feb 2024	10.80	10.86	10.80	10.83	10.83	40,800
14 Feb 2024	10.75	10.81	10.67	10.81	10.81	93,000
13 Feb 2024	10.57	10.75	10.53	10.75	10.75	30,600
12 Feb 2024	10.58	10.67	10.48	10.59	10.59	35,200
09 Feb 2024	10.64	10.69	10.47	10.55	10.55	34,600
08 Feb 2024	10.63	10.70	10.62	10.64	10.64	15,100
07 Feb 2024	10.62	10.69	10.62	10.65	10.65	18,200
06 Feb 2024	10.71	10.71	10.62	10.64	10.64	9,500
05 Feb 2024	10.64	10.67	10.61	10.61	10.61	21,000
02 Feb 2024	10.66	10.74	10.62	10.62	10.62	17,100
01 Feb 2024	10.64	10.70	10.61	10.63	10.63	14,700
31 Jan 2024	10.64	10.70	10.60	10.61	10.61	58,400
30 Jan 2024	10.86	10.90	10.63	10.63	10.63	43,100
29 Jan 2024	10.89	10.95	10.85	10.85	10.85	18,100
26 Jan 2024	10.78	10.89	10.78	10.85	10.85	17,000
25 Jan 2024	10.76	10.85	10.72	10.82	10.82	61,900
24 Jan 2024	10.74	10.83	10.71	10.71	10.71	30,100
23 Jan 2024	10.61	10.72	10.59	10.72	10.72	57,400
22 Jan 2024	10.67	10.88	10.56	10.62	10.62	77,900
19 Jan 2024	10.65	10.70	10.61	10.66	10.66	38,200
18 Jan 2024	10.67	10.67	10.60	10.61	10.61	52,000
17 Jan 2024	10.72	10.83	10.63	10.65	10.65	64,200
16 Jan 2024	10.65	10.74	10.60	10.72	10.72	69,100
12 Jan 2024	10.65	10.75	10.60	10.61	10.61	38,200
11 Jan 2024	10.62	10.74	10.61	10.65	10.65	38,200
10 Jan 2024	10.62	10.75	10.61	10.61	10.61	64,900
09 Jan 2024	10.62	10.75	10.61	10.61	10.61	38,600
08 Jan 2024	10.67	10.84	10.55	10.64	10.64	112,000
05 Jan 2024	10.66	10.80	10.62	10.70	10.70	113,600
04 Jan 2024	10.66	10.77	10.64	10.70	10.70	50,100
03 Jan 2024	10.73	10.90	10.70	10.71	10.71	123,300
02 Jan 2024	10.60	10.79	10.60	10.73	10.73	218,200
29 Dec 2023	9.41	9.65	9.16	9.40	9.40	19,700
28 Dec 2023	9.44	9.70	9.39	9.41	9.41	20,700
27 Dec 2023	9.75	9.89	9.41	9.44	9.44	32,500
26 Dec 2023	9.32	9.97	9.32	9.74	9.74	25,900
22 Dec 2023	9.24	9.47	9.15	9.39	9.39	27,900
21 Dec 2023	9.53	9.61	9.09	9.13	9.13	24,000
20 Dec 2023	9.60	9.77	9.31	9.61	9.61	44,600
19 Dec 2023	9.30	9.59	9.20	9.58	9.58	30,400
18 Dec 2023	9.16	9.83	9.16	9.39	9.39	20,800
15 Dec 2023	9.06	9.43	9.06	9.16	9.16	31,200
14 Dec 2023	8.86	9.09	8.75	9.06	9.06	20,600
13 Dec 2023	8.64	8.87	8.49	8.78	8.78	32,100
12 Dec 2023	8.67	8.87	8.55	8.72	8.72	17,600
11 Dec 2023	9.08	9.08	8.60	8.67	8.67	22,500
08 Dec 2023	8.66	9.13	8.66	9.09	9.09	15,500
07 Dec 2023	8.55	8.90	8.48	8.66	8.66	38,300
06 Dec 2023	9.56	9.72	8.50	8.50	8.50	47,200
05 Dec 2023	10.00	10.56	9.55	9.58	9.58	12,200
04 Dec 2023	9.62	10.35	9.58	10.08	10.08	43,600
01 Dec 2023	9.14	9.65	9.01	9.65	9.65	41,200
30 Nov 2023	9.22	9.26	8.90	9.10	9.10	15,900
29 Nov 2023	9.10	9.22	8.86	9.22	9.22	8,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,954.60+16.70(+0.21%)

ASX 2007,699.90+16.40(+0.21%)

AUD/USD0.6518+0.0029(+0.45%)

OIL83.43+0.07(+0.08%)

GOLD2,339.10-3.00(-0.13%)

Bitcoin AUD102,223.84+119.38(+0.12%)

Via Renewables, Inc. (VIA)

ALL ORDS
7,954.60
+16.70(+0.21%)

ASX 200
7,699.90
+16.40(+0.21%)

AUD/USD
0.6518
+0.0029(+0.45%)

OIL
83.43
+0.07(+0.08%)

GOLD
2,339.10
-3.00(-0.13%)

Bitcoin AUD
102,223.84
+119.38(+0.12%)