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

Viavi Solutions (NQ: VIAV )

8.015 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2018 9.540 9.775 9.390 9.450 1,839,239 -0.12(-1.25%)
Apr 27, 2018 9.760 9.830 9.500 9.570 1,692,171 -0.20(-2.05%)
Apr 26, 2018 9.690 9.790 9.590 9.770 2,152,361 +0.11(+1.14%)
Apr 25, 2018 9.920 9.980 9.590 9.660 3,123,325 -0.25(-2.52%)
Apr 24, 2018 10.02 10.11 9.780 9.910 1,560,119 -0.07(-0.70%)
Apr 23, 2018 10.11 10.21 9.930 9.980 1,136,381 -0.09(-0.89%)
Apr 20, 2018 10.10 10.21 10.00 10.07 1,149,959 -0.03(-0.30%)
Apr 19, 2018 10.16 10.16 10.04 10.10 496,259 -0.07(-0.69%)
Apr 18, 2018 10.21 10.27 10.12 10.17 1,025,958 -0.07(-0.68%)
Apr 17, 2018 10.05 10.29 10.04 10.24 2,041,883 +0.20(+1.99%)
Apr 16, 2018 10.35 10.35 9.960 10.04 1,776,338 -0.31(-3.00%)
Apr 13, 2018 10.40 10.41 10.23 10.35 1,276,671 -0.02(-0.19%)
Apr 12, 2018 10.25 10.44 10.19 10.37 2,892,066 +0.16(+1.57%)
Apr 11, 2018 9.910 10.23 9.540 10.21 2,372,596 +0.24(+2.41%)
Apr 10, 2018 9.760 10.00 9.760 9.970 1,554,574 +0.30(+3.10%)
Apr 09, 2018 9.710 9.820 9.610 9.670 1,056,027 +0.02(+0.21%)
Apr 06, 2018 9.710 9.800 9.570 9.650 1,811,734 -0.11(-1.13%)
Apr 05, 2018 9.750 9.770 9.620 9.760 1,212,838 +0.10(+1.04%)
Apr 04, 2018 9.380 9.720 9.360 9.660 1,697,863 +0.17(+1.79%)
Apr 03, 2018 9.650 9.670 9.435 9.490 1,623,420 -0.10(-1.04%)
Apr 02, 2018 9.730 9.800 9.520 9.590 1,692,626 -0.13(-1.34%)
Mar 29, 2018 9.720 9.720 9.720 0 +0.24(+2.53%)
Mar 28, 2018 9.670 9.670 9.360 9.480 3,509,051 -0.15(-1.56%)
Mar 27, 2018 9.860 9.940 9.570 9.630 3,900,876 -0.21(-2.13%)
Mar 26, 2018 9.650 9.860 9.650 9.840 1,805,005 +0.15(+1.55%)
Mar 23, 2018 9.910 9.990 9.690 9.690 2,119,129 -0.17(-1.72%)
Mar 22, 2018 10.03 10.08 9.860 9.860 1,576,771 -0.24(-2.38%)
Mar 21, 2018 10.17 10.21 10.07 10.10 1,222,409 -0.09(-0.88%)
Mar 20, 2018 10.12 10.24 10.12 10.19 1,733,605 +0.11(+1.09%)
Mar 19, 2018 10.11 10.14 9.920 10.08 1,914,431 -0.03(-0.30%)
Mar 16, 2018 10.07 10.15 10.01 10.11 2,941,973 +0.01(+0.10%)
Mar 15, 2018 10.14 10.20 10.05 10.10 1,784,439 -0.05(-0.49%)
Mar 14, 2018 10.36 10.36 10.14 10.15 1,828,808 -0.17(-1.65%)
Mar 13, 2018 10.55 10.58 10.28 10.32 1,957,709 -0.22(-2.09%)
Mar 12, 2018 10.79 10.89 10.53 10.54 2,917,222 -0.10(-0.94%)
Mar 09, 2018 10.50 10.64 10.33 10.64 2,932,544 +0.15(+1.43%)
Mar 08, 2018 10.25 10.53 10.19 10.49 4,249,462 +0.23(+2.24%)
Mar 07, 2018 10.21 10.33 10.05 10.26 3,158,843 +0.02(+0.20%)
Mar 06, 2018 10.14 10.30 10.10 10.24 3,770,614 +0.19(+1.89%)
Mar 05, 2018 9.730 10.12 9.500 10.05 2,473,523 +0.26(+2.66%)
Mar 02, 2018 9.510 9.820 9.500 9.790 2,119,790 +0.20(+2.09%)
Mar 01, 2018 9.640 9.740 9.520 9.590 1,317,731 -0.03(-0.31%)
Feb 28, 2018 9.790 9.910 9.605 9.620 1,822,236 -0.17(-1.74%)
Feb 27, 2018 9.970 10.02 9.740 9.790 1,153,550 -0.16(-1.61%)
Feb 26, 2018 9.750 10.00 9.720 9.950 2,030,116 +0.19(+1.95%)
Feb 23, 2018 9.730 9.760 9.590 9.760 852,884 +0.10(+1.04%)
Feb 22, 2018 9.610 9.660 1,450,479 -0.15(-1.53%)
Feb 21, 2018 9.900 9.920 9.750 9.810 1,408,160 -0.05(-0.51%)
Feb 20, 2018 9.870 9.940 9.820 9.860 1,488,112 -0.07(-0.70%)
Feb 16, 2018 9.930 9.930 9.930 0 +0.23(+2.37%)
Feb 15, 2018 9.720 9.720 9.555 9.700 1,162,673 +0.03(+0.31%)
Feb 14, 2018 9.650 9.795 9.580 9.670 1,563,462 -0.05(-0.51%)
Feb 13, 2018 9.660 9.745 9.630 9.720 1,629,328 +0.00(+0.00%)
Feb 12, 2018 9.740 9.760 9.440 9.720 2,224,754 +0.02(+0.21%)
Feb 09, 2018 9.880 9.920 9.410 9.700 3,649,721 -0.07(-0.72%)
Feb 08, 2018 9.910 10.00 9.670 9.770 3,521,508 -0.06(-0.61%)
Feb 07, 2018 9.990 10.15 9.680 9.830 4,861,290 -0.16(-1.60%)
Feb 06, 2018 9.500 10.09 9.500 9.990 4,926,805 +0.30(+3.10%)
Feb 05, 2018 10.18 10.21 9.630 9.690 4,557,980 -0.31(-3.10%)
Feb 02, 2018 9.910 10.47 9.700 10.00 12,659,415 +1.33(+15.34%)
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.