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

Viavi Solutions (NQ: VIAV )

7.680 -0.060 (-0.78%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 17, 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 (%)
Feb 28, 2017 10.01 10.21 9.950 10.02 16,013,177 +0.04(+0.40%)
Feb 27, 2017 10.48 10.50 9.980 9.980 10,499,402 -0.46(-4.41%)
Feb 24, 2017 10.22 10.48 10.12 10.44 2,181,866 +0.12(+1.16%)
Feb 23, 2017 10.55 10.56 10.17 10.32 2,514,068 -0.20(-1.90%)
Feb 22, 2017 10.69 10.80 10.46 10.52 1,937,131 -0.22(-2.05%)
Feb 21, 2017 10.66 10.86 10.62 10.74 2,106,598 +0.03(+0.28%)
Feb 17, 2017 10.71 10.71 10.71 0 +0.01(+0.09%)
Feb 16, 2017 10.76 10.84 10.58 10.70 4,507,803 -0.06(-0.56%)
Feb 15, 2017 10.62 10.89 10.60 10.76 4,815,638 +0.14(+1.32%)
Feb 14, 2017 10.58 10.70 10.44 10.62 2,518,985 +0.04(+0.38%)
Feb 13, 2017 10.29 10.64 10.29 10.58 5,787,753 +0.36(+3.52%)
Feb 10, 2017 10.35 10.41 10.18 10.22 3,853,935 -0.07(-0.68%)
Feb 09, 2017 10.03 10.44 10.02 10.29 4,746,955 +0.25(+2.49%)
Feb 08, 2017 9.480 10.10 9.280 10.04 10,745,099 +0.53(+5.57%)
Feb 07, 2017 9.440 9.600 9.380 9.510 4,520,916 +0.07(+0.74%)
Feb 06, 2017 9.220 9.470 9.180 9.440 3,263,444 +0.21(+2.28%)
Feb 03, 2017 9.270 9.350 9.110 9.230 4,425,806 -0.05(-0.54%)
Feb 02, 2017 9.280 9.450 9.166 9.280 2,896,362 -0.01(-0.11%)
Feb 01, 2017 9.150 9.370 8.930 9.290 4,139,634 +0.34(+3.80%)
Jan 31, 2017 8.800 8.960 8.730 8.950 2,316,125 +0.11(+1.24%)
Jan 30, 2017 8.900 8.940 8.400 8.840 5,899,545 -0.39(-4.23%)
Jan 27, 2017 9.120 9.290 9.070 9.230 3,597,084 +0.13(+1.43%)
Jan 26, 2017 9.040 9.210 8.930 9.100 2,444,397 +0.08(+0.89%)
Jan 25, 2017 9.090 9.370 8.880 9.020 8,674,659 -0.30(-3.22%)
Jan 24, 2017 9.130 9.400 9.070 9.320 7,170,426 +0.31(+3.44%)
Jan 23, 2017 8.550 9.140 8.550 9.010 7,350,102 +0.43(+5.01%)
Jan 20, 2017 8.490 8.640 8.490 8.580 1,542,010 +0.10(+1.18%)
Jan 19, 2017 8.450 8.580 8.340 8.480 2,023,349 +0.08(+0.95%)
Jan 18, 2017 8.450 8.520 8.360 8.400 1,929,376 -0.09(-1.06%)
Jan 17, 2017 8.500 8.520 8.325 8.490 1,492,596 -0.10(-1.16%)
Jan 13, 2017 8.590 8.590 8.590 0 +0.23(+2.75%)
Jan 12, 2017 8.390 8.400 8.210 8.360 1,209,848 -0.05(-0.59%)
Jan 11, 2017 8.390 8.505 8.370 8.410 1,086,522 +0.04(+0.48%)
Jan 10, 2017 8.400 8.450 8.335 8.370 932,418 +0.00(+0.00%)
Jan 09, 2017 8.500 8.530 8.360 8.370 996,095 -0.15(-1.76%)
Jan 06, 2017 8.520 8.530 8.400 8.520 960,915 +0.04(+0.47%)
Jan 05, 2017 8.550 8.580 8.420 8.480 808,722 -0.07(-0.82%)
Jan 04, 2017 8.370 8.650 8.370 8.550 1,942,188 +0.19(+2.27%)
Jan 03, 2017 8.250 8.380 8.126 8.360 1,852,340 +0.18(+2.20%)
Dec 30, 2016 8.180 8.180 8.180 0 -0.12(-1.45%)
Dec 29, 2016 8.260 8.395 8.245 8.300 557,589 +0.05(+0.61%)
Dec 28, 2016 8.410 8.460 8.220 8.250 624,230 -0.16(-1.90%)
Dec 27, 2016 8.380 8.490 8.370 8.410 525,772 +0.04(+0.48%)
Dec 23, 2016 8.370 8.370 8.370 0 +0.05(+0.60%)
Dec 22, 2016 8.380 8.430 8.280 8.320 1,576,896 -0.08(-0.95%)
Dec 21, 2016 8.420 8.480 8.350 8.400 1,867,433 -0.01(-0.12%)
Dec 20, 2016 8.340 8.510 8.295 8.410 2,338,082 +0.06(+0.72%)
Dec 19, 2016 8.410 8.525 8.340 8.350 2,074,389 -0.03(-0.36%)
Dec 16, 2016 8.570 8.580 8.380 8.380 3,088,993 -0.15(-1.76%)
Dec 15, 2016 8.470 8.690 8.450 8.530 2,350,390 +0.06(+0.71%)
Dec 14, 2016 8.560 8.755 8.445 8.470 1,940,332 -0.01(-0.12%)
Dec 13, 2016 8.520 8.650 8.430 8.480 2,412,210 +0.00(+0.00%)
Dec 12, 2016 8.230 8.620 8.210 8.480 1,511,411 -0.05(-0.59%)
Dec 09, 2016 8.530 8.685 8.460 8.530 1,934,455 +0.09(+1.07%)
Dec 08, 2016 8.610 8.630 8.360 8.440 3,155,255 +0.09(+1.08%)
Dec 07, 2016 8.240 8.390 8.220 8.350 2,202,483 +0.10(+1.21%)
Dec 06, 2016 8.040 8.260 7.900 8.250 3,906,041 +0.24(+3.00%)
Dec 05, 2016 7.810 8.010 7.790 8.010 1,415,995 +0.26(+3.35%)
Dec 02, 2016 7.610 7.790 7.560 7.750 1,751,151 +0.11(+1.44%)
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.