Skip to main content

Via Renewables Inc (NQ: VIA )

10.81 -0.06 (-0.55%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.90 10.92 10.87 10.87 17,796 -0.03(-0.28%)
Mar 26, 2024 10.91 10.91 10.88 10.90 6,580 -0.02(-0.18%)
Mar 25, 2024 10.93 10.95 10.90 10.92 19,094 -0.03(-0.27%)
Mar 22, 2024 10.96 10.98 10.89 10.95 23,004 +0.00(+0.00%)
Mar 21, 2024 10.97 10.97 10.95 10.95 12,523 -0.01(-0.09%)
Mar 20, 2024 10.97 10.99 10.95 10.96 10,731 +0.01(+0.09%)
Mar 19, 2024 10.90 10.99 10.90 10.95 13,047 +0.03(+0.27%)
Mar 18, 2024 10.93 10.96 10.90 10.92 40,699 +0.02(+0.18%)
Mar 15, 2024 10.90 10.93 10.88 10.90 43,892 -0.02(-0.18%)
Mar 14, 2024 10.87 10.93 10.87 10.92 11,635 +0.03(+0.23%)
Mar 13, 2024 10.93 10.93 10.87 10.89 14,318 -0.01(-0.05%)
Mar 12, 2024 10.89 10.92 10.85 10.90 16,598 +0.01(+0.09%)
Mar 11, 2024 10.84 10.92 10.84 10.89 10,623 +0.02(+0.14%)
Mar 08, 2024 10.86 10.93 10.82 10.88 8,586 +0.01(+0.05%)
Mar 07, 2024 10.89 10.90 10.83 10.87 9,113 +0.02(+0.18%)
Mar 06, 2024 10.84 10.90 10.78 10.85 21,829 +0.00(+0.00%)
Mar 05, 2024 10.85 10.91 10.83 10.85 25,823 +0.01(+0.09%)
Mar 04, 2024 10.84 10.94 10.83 10.84 20,785 -0.01(-0.09%)
Mar 01, 2024 10.84 10.95 10.83 10.85 12,239 +0.01(+0.09%)
Feb 29, 2024 10.82 10.94 10.82 10.84 17,572 +0.01(+0.09%)
Feb 28, 2024 10.81 10.94 10.81 10.83 10,565 +0.00(+0.00%)
Feb 27, 2024 10.88 10.90 10.80 10.83 27,024 -0.05(-0.46%)
Feb 26, 2024 10.84 10.88 10.76 10.88 23,838 +0.04(+0.37%)
Feb 23, 2024 10.82 10.86 10.79 10.84 24,388 +0.01(+0.09%)
Feb 22, 2024 10.79 10.86 10.78 10.83 14,330 -0.01(-0.09%)
Feb 21, 2024 10.86 10.88 10.77 10.84 6,433 -0.01(-0.10%)
Feb 20, 2024 10.76 10.87 10.75 10.85 24,223 +0.05(+0.47%)
Feb 16, 2024 10.78 10.85 10.75 10.80 12,196 -0.03(-0.28%)
Feb 15, 2024 10.80 10.86 10.80 10.83 40,791 +0.02(+0.19%)
Feb 14, 2024 10.75 10.81 10.67 10.81 92,990 +0.06(+0.56%)
Feb 13, 2024 10.57 10.75 10.53 10.75 30,575 +0.16(+1.51%)
Feb 12, 2024 10.58 10.67 10.48 10.59 35,236 +0.04(+0.38%)
Feb 09, 2024 10.64 10.69 10.47 10.55 34,736 -0.09(-0.85%)
Feb 08, 2024 10.63 10.70 10.62 10.64 15,146 -0.01(-0.09%)
Feb 07, 2024 10.62 10.69 10.62 10.65 18,181 +0.01(+0.09%)
Feb 06, 2024 10.71 10.71 10.62 10.64 9,455 +0.03(+0.28%)
Feb 05, 2024 10.64 10.67 10.61 10.61 20,956 -0.01(-0.09%)
Feb 02, 2024 10.66 10.74 10.62 10.62 17,151 -0.01(-0.09%)
Feb 01, 2024 10.64 10.70 10.61 10.63 14,680 +0.02(+0.19%)
Jan 31, 2024 10.64 10.70 10.60 10.61 58,381 -0.02(-0.19%)
Jan 30, 2024 10.86 10.90 10.63 10.63 43,065 -0.22(-2.03%)
Jan 29, 2024 10.89 10.95 10.85 10.85 18,126 +0.00(+0.00%)
Jan 26, 2024 10.78 10.89 10.78 10.85 17,014 +0.03(+0.28%)
Jan 25, 2024 10.76 10.85 10.72 10.82 61,884 +0.11(+1.03%)
Jan 24, 2024 10.74 10.83 10.71 10.71 30,054 -0.01(-0.09%)
Jan 23, 2024 10.61 10.72 10.59 10.72 57,369 +0.10(+0.94%)
Jan 22, 2024 10.67 10.88 10.56 10.62 77,877 -0.04(-0.38%)
Jan 19, 2024 10.65 10.70 10.62 10.66 38,207 +0.05(+0.47%)
Jan 18, 2024 10.67 10.67 10.60 10.61 52,039 -0.04(-0.38%)
Jan 17, 2024 10.72 10.83 10.63 10.65 64,194 -0.07(-0.65%)
Jan 16, 2024 10.65 10.74 10.60 10.72 69,135 +0.11(+1.04%)
Jan 12, 2024 10.65 10.75 10.60 10.61 38,216 -0.04(-0.38%)
Jan 11, 2024 10.62 10.74 10.61 10.65 38,194 +0.04(+0.38%)
Jan 10, 2024 10.62 10.75 10.61 10.61 64,886 +0.00(+0.00%)
Jan 09, 2024 10.62 10.75 10.61 10.61 38,637 -0.03(-0.28%)
Jan 08, 2024 10.67 10.84 10.55 10.64 111,971 -0.06(-0.56%)
Jan 05, 2024 10.66 10.80 10.62 10.70 113,663 +0.00(+0.00%)
Jan 04, 2024 10.66 10.77 10.64 10.70 50,090 -0.01(-0.09%)
Jan 03, 2024 10.73 10.90 10.70 10.71 123,349 -0.02(-0.19%)
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.