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

Viavi Solutions Inc. - Common Stock (NQ: VIAV )

10.35 +0.02 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 10.22 10.39 10.21 10.35 558,173 +0.02(+0.19%)
Dec 24, 2024 10.25 10.35 10.16 10.33 473,760 +0.07(+0.68%)
Dec 23, 2024 10.18 10.30 10.13 10.26 1,197,844 +0.06(+0.59%)
Dec 20, 2024 10.12 10.31 10.01 10.20 4,893,456 -0.04(-0.44%)
Dec 19, 2024 10.24 10.31 10.11 10.24 1,070,920 +0.09(+0.94%)
Dec 18, 2024 10.62 10.66 10.03 10.15 1,859,476 -0.37(-3.52%)
Dec 17, 2024 10.64 10.90 10.31 10.52 2,865,146 -0.64(-5.73%)
Dec 16, 2024 11.07 11.45 10.97 11.16 2,267,615 +0.11(+1.00%)
Dec 13, 2024 11.19 11.49 10.91 11.05 3,598,256 -0.06(-0.54%)
Dec 12, 2024 10.51 11.31 10.51 11.11 2,790,331 +0.59(+5.61%)
Dec 11, 2024 10.43 10.57 10.29 10.52 796,623 +0.19(+1.84%)
Dec 10, 2024 10.41 10.45 10.28 10.33 866,815 -0.16(-1.53%)
Dec 09, 2024 10.58 10.61 10.46 10.49 920,361 +0.02(+0.19%)
Dec 06, 2024 10.45 10.64 10.35 10.47 848,833 +0.08(+0.77%)
Dec 05, 2024 10.36 10.46 10.30 10.39 832,983 +0.00(+0.00%)
Dec 04, 2024 10.63 10.79 10.37 10.39 1,278,403 -0.23(-2.17%)
Dec 03, 2024 10.37 10.66 10.30 10.62 1,962,438 +0.25(+2.41%)
Dec 02, 2024 10.01 10.43 9.970 10.37 2,144,488 +0.43(+4.33%)
Nov 29, 2024 9.890 9.995 9.890 9.940 588,071 +0.06(+0.61%)
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 +0.20(+2.02%)
Nov 21, 2024 9.930 10.16 9.890 9.900 1,389,305 +0.08(+0.81%)
Nov 20, 2024 9.720 9.850 9.620 9.820 1,062,749 +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 1,157,281 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.