Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VIAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 7.345 | -0.04 | -0.47% | 7.39 | 7.525 | 7.33 | 1,117,098 |
| May 10 2024 | 7.38 | -0.09 | -1.20% | 7.48 | 7.50 | 7.31 | 1,412,873 |
| May 09 2024 | 7.47 | 0.13 | 1.77% | 7.32 | 7.56 | 7.32 | 2,084,296 |
| May 08 2024 | 7.34 | -0.10 | -1.28% | 7.40 | 7.41 | 7.30 | 1,233,109 |
| May 07 2024 | 7.435 | 0.07 | 0.95% | 7.30 | 7.56 | 7.23 | 3,205,142 |
| May 06 2024 | 7.365 | -0.20 | -2.58% | 7.57 | 7.69 | 7.335 | 1,347,269 |
| May 03 2024 | 7.56 | -0.46 | -5.74% | 7.45 | 7.93 | 7.10 | 4,038,281 |
| May 02 2024 | 8.02 | 0.10 | 1.26% | 7.96 | 8.07 | 7.855 | 1,926,867 |
| May 01 2024 | 7.92 | 0.02 | 0.25% | 7.89 | 8.07 | 7.81 | 1,270,886 |
| Apr 30 2024 | 7.90 | -0.12 | -1.43% | 7.91 | 8.025 | 7.87 | 2,277,514 |
| Apr 29 2024 | 8.015 | 0.01 | 0.06% | 8.08 | 8.13 | 7.98 | 1,237,925 |
| Apr 26 2024 | 8.01 | 0.04 | 0.50% | 7.98 | 8.15 | 7.96 | 835,864 |
| Apr 25 2024 | 7.97 | -0.02 | -0.25% | 7.92 | 8.02 | 7.835 | 1,031,759 |
| Apr 24 2024 | 7.99 | -0.02 | -0.25% | 7.97 | 8.05 | 7.83 | 1,223,130 |
| Apr 23 2024 | 8.01 | 0.06 | 0.75% | 7.90 | 8.09 | 7.90 | 1,382,760 |
| Apr 22 2024 | 7.95 | -0.12 | -1.49% | 8.08 | 8.11 | 7.94 | 1,287,502 |
| Apr 19 2024 | 8.07 | -0.02 | -0.25% | 8.07 | 8.215 | 8.03 | 2,251,733 |
| Apr 18 2024 | 8.09 | -0.08 | -0.98% | 8.18 | 8.28 | 8.055 | 1,200,405 |
| Apr 17 2024 | 8.17 | -0.15 | -1.80% | 8.40 | 8.51 | 8.16 | 1,384,180 |
| Apr 16 2024 | 8.32 | 0.00 | 0.00% | 8.16 | 8.35 | 8.11 | 1,969,631 |
| Apr 15 2024 | 8.32 | -0.13 | -1.54% | 8.48 | 8.529 | 8.305 | 1,601,574 |
| Apr 12 2024 | 8.45 | -0.07 | -0.76% | 8.40 | 8.48 | 8.36 | 1,412,265 |
| Apr 11 2024 | 8.515 | -0.01 | -0.06% | 8.55 | 8.70 | 8.44 | 873,891 |
| Apr 10 2024 | 8.52 | -0.34 | -3.84% | 8.60 | 8.70 | 8.44 | 1,646,341 |
| Apr 09 2024 | 8.86 | 0.09 | 1.03% | 8.76 | 8.87 | 8.73 | 1,115,978 |
| Apr 08 2024 | 8.77 | 0.01 | 0.11% | 8.87 | 8.93 | 8.685 | 1,131,878 |
| Apr 05 2024 | 8.76 | -0.07 | -0.79% | 8.90 | 8.90 | 8.685 | 1,077,606 |
| Apr 04 2024 | 8.83 | -0.20 | -2.21% | 9.12 | 9.13 | 8.82 | 1,391,632 |
| Apr 03 2024 | 9.03 | 0.05 | 0.56% | 8.90 | 9.04 | 8.84 | 1,660,936 |
| Apr 02 2024 | 8.98 | 0.07 | 0.79% | 8.82 | 9.02 | 8.78 | 2,479,616 |
| Apr 01 2024 | 8.91 | -0.18 | -1.98% | 9.23 | 9.23 | 8.90 | 2,735,594 |
| Mar 28 2024 | 9.09 | -0.49 | -5.11% | 9.57 | 9.60 | 8.90 | 5,685,206 |
| Mar 27 2024 | 9.58 | 0.11 | 1.16% | 9.57 | 9.62 | 9.475 | 2,453,148 |
| Mar 26 2024 | 9.47 | -0.11 | -1.15% | 9.72 | 9.80 | 9.40 | 2,500,694 |
| Mar 25 2024 | 9.58 | -0.14 | -1.44% | 9.70 | 9.775 | 9.525 | 1,452,932 |
| Mar 22 2024 | 9.72 | -0.15 | -1.52% | 9.86 | 9.91 | 9.645 | 909,270 |
| Mar 21 2024 | 9.87 | 0.22 | 2.28% | 9.76 | 9.95 | 9.71 | 1,384,455 |
| Mar 20 2024 | 9.65 | -0.02 | -0.21% | 9.58 | 9.69 | 9.48 | 1,340,836 |
| Mar 19 2024 | 9.67 | 0.06 | 0.62% | 9.62 | 9.75 | 9.54 | 1,271,565 |
| Mar 18 2024 | 9.61 | -0.25 | -2.54% | 9.82 | 9.88 | 9.56 | 1,774,033 |
| Mar 15 2024 | 9.86 | -0.10 | -1.00% | 9.90 | 9.985 | 9.82 | 3,721,702 |
| Mar 14 2024 | 9.96 | -0.23 | -2.26% | 10.11 | 10.145 | 9.87 | 1,962,746 |
| Mar 13 2024 | 10.19 | -0.55 | -5.12% | 10.65 | 10.755 | 10.13 | 2,527,467 |
| Mar 12 2024 | 10.74 | 0.06 | 0.56% | 10.59 | 10.775 | 10.53 | 2,065,844 |
| Mar 11 2024 | 10.68 | 0.02 | 0.19% | 10.64 | 10.805 | 10.595 | 2,494,398 |
| Mar 08 2024 | 10.66 | -0.06 | -0.56% | 10.79 | 10.845 | 10.57 | 2,201,793 |
| Mar 07 2024 | 10.72 | -0.27 | -2.46% | 11.08 | 11.08 | 10.63 | 3,709,707 |
| Mar 06 2024 | 10.99 | 0.04 | 0.37% | 11.21 | 11.32 | 10.96 | 5,199,430 |
| Mar 05 2024 | 10.95 | 1.22 | 12.54% | 10.10 | 10.985 | 10.09 | 7,039,427 |
| Mar 04 2024 | 9.73 | 0.00 | 0.00% | 9.75 | 9.83 | 9.685 | 871,038 |
| Mar 01 2024 | 9.73 | 0.18 | 1.88% | 9.56 | 9.80 | 9.525 | 1,087,873 |
| Feb 29 2024 | 9.55 | 0.12 | 1.27% | 9.61 | 9.66 | 9.51 | 1,315,477 |
| Feb 28 2024 | 9.43 | -0.20 | -2.08% | 9.48 | 9.49 | 9.34 | 1,144,671 |
| Feb 27 2024 | 9.63 | 0.02 | 0.21% | 9.65 | 9.715 | 9.53 | 837,264 |
| Feb 26 2024 | 9.61 | -0.02 | -0.21% | 9.56 | 9.70 | 9.5541 | 941,284 |
| Feb 23 2024 | 9.63 | 0.00 | 0.00% | 9.61 | 9.685 | 9.525 | 948,151 |
| Feb 22 2024 | 9.63 | 0.25 | 2.67% | 9.39 | 9.7075 | 9.38 | 1,707,952 |
| Feb 21 2024 | 9.38 | -0.13 | -1.37% | 9.41 | 9.43 | 9.255 | 1,340,491 |
| Feb 20 2024 | 9.51 | -0.07 | -0.73% | 9.37 | 9.60 | 9.37 | 1,158,209 |
| Feb 16 2024 | 9.58 | -0.16 | -1.64% | 9.66 | 9.74 | 9.16 | 1,623,674 |
| Feb 15 2024 | 9.74 | 0.13 | 1.35% | 9.75 | 9.79 | 9.60 | 1,627,190 |
| Feb 14 2024 | 9.61 | 0.26 | 2.78% | 9.48 | 9.64 | 9.385 | 1,728,580 |
