Via Renewables Inc (NQ: VIA )

10.81 -0.06 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 87.25 87.97 86.73 87.04 17,748 -0.10(-0.12%)
Oct 28, 2016 87.45 88.17 86.84 87.14 20,994 -0.31(-0.35%)
Oct 27, 2016 87.66 87.66 86.12 87.45 57,372 +0.31(+0.35%)
Oct 26, 2016 85.81 87.45 85.60 87.14 15,174 +1.03(+1.19%)
Oct 25, 2016 86.12 86.24 85.40 86.12 9,514 -0.10(-0.12%)
Oct 24, 2016 87.45 87.56 85.40 86.22 22,574 -0.31(-0.36%)
Oct 21, 2016 83.54 87.76 83.54 86.53 24,120 +2.26(+2.69%)
Oct 20, 2016 83.34 84.37 82.52 84.26 36,717 +0.51(+0.61%)
Oct 19, 2016 84.16 84.26 83.46 83.75 28,101 -0.10(-0.12%)
Oct 18, 2016 84.26 84.37 83.65 83.85 17,303 +0.41(+0.49%)
Oct 17, 2016 83.24 85.40 82.93 83.44 33,602 +0.43(+0.52%)
Oct 14, 2016 84.06 84.06 82.76 83.01 53,128 -0.21(-0.25%)
Oct 13, 2016 83.67 83.67 81.90 83.21 55,727 +1.83(+2.25%)
Oct 12, 2016 82.91 82.91 81.38 81.38 19,828 -1.54(-1.86%)
Oct 11, 2016 84.12 84.14 82.19 82.93 28,601 -1.34(-1.59%)
Oct 10, 2016 85.07 85.27 84.22 84.26 24,949 -0.08(-0.10%)
Oct 07, 2016 85.13 85.13 84.06 84.35 19,489 -0.78(-0.92%)
Oct 06, 2016 87.33 87.33 85.00 85.13 20,032 -2.76(-3.14%)
Oct 05, 2016 87.54 88.83 87.50 87.89 33,826 +0.45(+0.52%)
Oct 04, 2016 88.52 88.52 87.04 87.43 23,222 -0.02(-0.02%)
Oct 03, 2016 85.68 88.07 85.58 87.45 42,432 -0.66(-0.75%)
Sep 30, 2016 87.64 88.69 87.27 88.11 47,171 +0.62(+0.71%)
Sep 29, 2016 84.96 88.52 83.98 87.49 149,140 +3.29(+3.91%)
Sep 28, 2016 81.98 88.05 80.68 84.20 150,533 +2.18(+2.66%)
Sep 27, 2016 80.29 82.02 79.45 82.02 25,577 +1.56(+1.94%)
Sep 26, 2016 81.51 81.96 80.35 80.46 27,940 -1.32(-1.61%)
Sep 23, 2016 82.51 83.28 81.59 81.77 45,535 -0.93(-1.12%)
Sep 22, 2016 83.36 83.54 82.58 82.70 39,505 -0.25(-0.30%)
Sep 21, 2016 82.84 84.16 81.90 82.95 68,098 +0.04(+0.05%)
Sep 20, 2016 84.71 85.40 82.80 82.91 29,601 -1.52(-1.79%)
Sep 19, 2016 84.67 85.24 82.70 84.42 26,966 -0.41(-0.48%)
Sep 16, 2016 84.69 85.30 84.08 84.83 18,673 -0.51(-0.60%)
Sep 15, 2016 85.26 85.73 84.32 85.34 20,075 -0.43(-0.50%)
Sep 14, 2016 84.52 87.92 84.52 85.77 29,481 +0.96(+1.13%)
Sep 13, 2016 87.72 88.05 84.50 84.81 47,784 -2.54(-2.91%)
Sep 12, 2016 84.97 87.62 84.97 87.35 25,907 +2.03(+2.38%)
Sep 09, 2016 89.85 89.85 85.18 85.32 29,912 -5.14(-5.68%)
Sep 08, 2016 92.47 92.47 90.13 90.46 29,701 -2.38(-2.56%)
Sep 07, 2016 90.34 93.72 90.03 92.84 44,056 +2.31(+2.56%)
Sep 06, 2016 91.36 91.36 89.50 90.52 31,115 -1.00(-1.10%)
Sep 02, 2016 91.77 91.53 91.53 91.53 12,307 +0.57(+0.63%)
Sep 01, 2016 92.69 92.69 90.78 90.95 21,562 -1.58(-1.70%)
Aug 31, 2016 93.55 93.55 92.14 92.53 29,740 -1.35(-1.44%)
Aug 30, 2016 95.68 95.76 93.64 93.88 31,374 -1.35(-1.42%)
Aug 29, 2016 95.19 95.87 94.59 95.23 39,026 +1.21(+1.28%)
Aug 26, 2016 95.36 95.42 93.94 94.02 14,452 -0.80(-0.84%)
Aug 25, 2016 94.19 95.76 94.19 94.82 17,391 -0.16(-0.17%)
Aug 24, 2016 95.38 96.58 94.58 94.99 18,522 -0.61(-0.64%)
Aug 23, 2016 96.13 96.54 95.19 95.60 14,570 -0.31(-0.32%)
Aug 22, 2016 99.96 99.96 94.63 95.91 42,755 -3.81(-3.82%)
Aug 19, 2016 98.53 100.80 98.51 99.72 61,899 +1.74(+1.78%)
Aug 18, 2016 99.80 100.80 97.79 97.98 13,054 -2.03(-2.03%)
Aug 17, 2016 97.98 100.37 97.98 100.00 53,321 +2.31(+2.37%)
Aug 16, 2016 97.20 98.49 97.20 97.69 13,696 +0.35(+0.36%)
Aug 15, 2016 97.57 98.18 97.12 97.34 18,645 -0.16(-0.17%)
Aug 12, 2016 96.52 97.94 96.52 97.51 14,522 +0.74(+0.76%)
Aug 11, 2016 95.54 96.93 95.54 96.77 15,178 +1.82(+1.92%)
Aug 10, 2016 96.48 96.96 94.80 94.95 16,697 -1.43(-1.49%)
Aug 09, 2016 96.62 97.42 96.11 96.38 17,594 -0.37(-0.38%)
Aug 08, 2016 100.64 100.64 96.65 96.75 32,411 -3.09(-3.10%)
Aug 05, 2016 100.37 100.54 98.10 99.84 25,878 -0.02(-0.02%)
Aug 04, 2016 101.19 101.56 99.14 99.86 134,851 +0.27(+0.27%)
Aug 03, 2016 97.98 99.66 96.65 99.59 14,521 +1.47(+1.50%)
Aug 02, 2016 99.12 100.29 96.97 98.12 31,558 -1.21(-1.22%)
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.