VIA Renewables Inc (VIASP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 19.65 | 0.15 | 0.77 | 19.56 | 19.79 | 19.56 | 2705 |
| 1722033300 | 19.5 | 0.01 | 0.05 | 19.5 | 19.83 | 19.2901 | 3876 |
| 1721946900 | 19.49 | -0.06 | -0.31 | 19.56 | 19.87 | 19.27 | 8059 |
| 1721860500 | 19.55 | -0.29 | -1.44 | 19.84 | 19.88 | 19.42 | 14590 |
| 1721774100 | 19.835 | 0.09 | 0.43 | 19.85 | 19.8579 | 19.51 | 7605 |
| 1721687700 | 19.75 | -0.12 | -0.60 | 20.13 | 20.13 | 19.6 | 7992 |
| 1721428500 | 19.87 | 0.49 | 2.53 | 19.79 | 20.13 | 19.5 | 8539 |
| 1721342100 | 19.38 | -0.55 | -2.76 | 20.07 | 20.172 | 19.13 | 19895 |
| 1721255700 | 19.93 | -0.16 | -0.80 | 20.14 | 20.15 | 19.725 | 11186 |
| 1721169300 | 20.09 | -0.23 | -1.13 | 20.45 | 20.45 | 19.9 | 13185 |
| 1721082900 | 20.32 | 0.67 | 3.39 | 20.35 | 20.4499 | 19.65 | 25986 |
| 1720823700 | 19.653 | 1.52 | 8.40 | 18.75 | 19.7 | 18.75 | 57826 |
| 1720737300 | 18.13 | 1.19 | 7.02 | 17.03 | 18.75 | 17.01 | 79444 |
| 1720650900 | 16.94 | -0.82 | -4.62 | 17.48 | 17.655 | 16.129999 | 181187 |
| 1720564500 | 17.76 | -1.3 | -6.82 | 19 | 19.355 | 17.52 | 90275 |
| 1720478100 | 19.06 | -1.94 | -9.24 | 21 | 21 | 18.785 | 61970 |
| 1720218900 | 21 | -0.86 | -3.93 | 22.15 | 22.15 | 20.8501 | 18871 |
| 1720040640 | 21.86 | 0.63 | 2.97 | 21.16 | 22.15 | 20.98 | 19154 |
| 1719959700 | 21.23 | -1.11 | -4.97 | 22.46 | 22.46 | 20.0172 | 80095 |
| 1719873300 | 22.34 | -1.86 | -7.69 | 22.5 | 24.0199 | 21.71 | 26285 |
| 1719614100 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1719527700 | 24.2 | 0.16 | 0.67 | 24.14 | 24.35 | 24.02 | 16752 |
| 1719441300 | 24.04 | 0.12 | 0.50 | 24.02 | 24.05 | 23.8 | 11352 |
| 1719354900 | 23.92 | 0.07 | 0.29 | 23.91 | 24.1483 | 23.8 | 14505 |
| 1719268500 | 23.85 | 0.04 | 0.17 | 23.75 | 24.145 | 23.75 | 20632 |
| 1719009300 | 23.81 | 0.14 | 0.59 | 23.85 | 23.85 | 23.6 | 6630 |
| 1718922900 | 23.67 | 0.17 | 0.72 | 23.5 | 23.82 | 23.5 | 9436 |
| 1718750100 | 23.5 | -0.05 | -0.21 | 23.33 | 23.99 | 23.33 | 12739 |
| 1718663700 | 23.55 | 0.43 | 1.86 | 23.29 | 23.708 | 23.29 | 9142 |
| 1718404500 | 23.12 | -0.14 | -0.60 | 23.2 | 23.4 | 23.1 | 10559 |
| 1718318100 | 23.26 | -0.09 | -0.39 | 23.46 | 23.595 | 23.0101 | 13243 |
| 1718231700 | 23.35 | 0.12 | 0.52 | 23.33 | 23.75 | 23.21 | 7502 |
| 1718145300 | 23.23 | 0.06 | 0.26 | 23.44 | 23.6 | 23.01 | 41744 |
| 1718058900 | 23.17 | -0.62 | -2.61 | 23.63 | 23.9 | 23.17 | 65562 |
| 1717799700 | 23.79 | 0.12 | 0.51 | 23.75 | 23.8075 | 23.55 | 3308 |
| 1717713300 | 23.67 | 0.44 | 1.89 | 23.4 | 23.68 | 23.4 | 7628 |
| 1717626900 | 23.23 | 0.24 | 1.04 | 23.23 | 23.49 | 23.18 | 24034 |
| 1717540500 | 22.99 | -0.01 | -0.04 | 23 | 23 | 22.7701 | 14010 |
| 1717454100 | 22.9999 | 0.22 | 0.97 | 23 | 23 | 22.925 | 10073 |
| 1717194900 | 22.78 | 0.1 | 0.44 | 22.969 | 23 | 22.78 | 1247 |
| 1717108500 | 22.68 | -0.12 | -0.53 | 23 | 23 | 22.63 | 3131 |
| 1717022100 | 22.8 | -0.19 | -0.83 | 22.95 | 23.04 | 22.6305 | 7423 |
| 1716935700 | 22.99 | -0.06 | -0.26 | 23.22 | 23.25 | 22.72 | 12496 |
| 1716590100 | 23.05 | 0.04 | 0.17 | 23 | 23.25 | 23 | 18856 |
| 1716503700 | 23.01 | 0.01 | 0.04 | 22.99 | 23.17 | 22.9 | 12035 |
| 1716417300 | 23 | 0.1 | 0.44 | 22.8 | 23 | 22.8 | 22594 |
| 1716330900 | 22.9 | 0.2 | 0.88 | 22.56 | 22.94 | 22.5 | 12666 |
| 1716244500 | 22.7 | 0.11 | 0.49 | 22.6 | 22.8499 | 22.6 | 16201 |
| 1715985300 | 22.59 | 0.02 | 0.09 | 22.52 | 22.9 | 22.45 | 13355 |
| 1715898900 | 22.57 | 0.37 | 1.67 | 22.24 | 22.94 | 22.15 | 10435 |
| 1715812500 | 22.2 | 0.23 | 1.05 | 22.1 | 22.29 | 22.0752 | 12288 |
| 1715726100 | 21.97 | 0.15 | 0.69 | 22 | 22.1034 | 21.82 | 8993 |
| 1715639700 | 21.82 | 0.19 | 0.88 | 21.8 | 21.9998 | 21.665 | 9629 |
| 1715380500 | 21.63 | 0.07 | 0.33 | 21.4 | 21.78 | 21.3191 | 10254 |
| 1715294100 | 21.5599 | 0.06 | 0.28 | 21.73 | 21.91 | 21.21 | 14480 |
| 1715207700 | 21.5 | -0.38 | -1.74 | 21.91 | 22.2199 | 21.5 | 14485 |
| 1715121300 | 21.88 | 0.63 | 2.98 | 21.5 | 22.02 | 21.15 | 29857 |
| 1715034900 | 21.2472 | 1.5 | 7.58 | 19.75 | 21.43 | 19.6975 | 55891 |
| 1714775700 | 19.75 | 0.11 | 0.56 | 19.75 | 19.8 | 19.59 | 5580 |
| 1714689300 | 19.64 | 0.12 | 0.61 | 19.52 | 19.95 | 19.52 | 8803 |
| 1714602900 | 19.52 | -0.09 | -0.46 | 19.67 | 19.67 | 19.52 | 4075 |
| 1714516500 | 19.61 | -0.07 | -0.36 | 19.74 | 19.74 | 19.515 | 4818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
