VIA Renewables Inc (VIASP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731454500 | 21.3 | -0.1 | -0.47 | 21.22 | 21.35 | 21.22 | 1707 |
| 1731368100 | 21.4 | 0.05 | 0.23 | 21.42 | 21.4499 | 21.01 | 3939 |
| 1731108900 | 21.35 | 0.15 | 0.71 | 21.3637 | 21.451 | 21.045 | 8826 |
| 1731022500 | 21.2 | -0.05 | -0.21 | 21.08 | 21.498 | 20.9 | 10124 |
| 1730936100 | 21.245 | 0.03 | 0.14 | 21.27 | 21.5 | 20.99 | 2564 |
| 1730849700 | 21.215 | -0.01 | -0.04 | 21.36 | 21.43 | 21.19 | 4821 |
| 1730763300 | 21.2225 | -0.23 | -1.06 | 21.49 | 21.49 | 21.125 | 2177 |
| 1730500500 | 21.45 | 0.42 | 2.02 | 21.19 | 21.5706 | 20.8303 | 10974 |
| 1730414100 | 21.0258 | 0.07 | 0.31 | 21.03 | 21.33 | 20.7925 | 2834 |
| 1730327700 | 20.96 | 0.17 | 0.83 | 20.87 | 20.96 | 20.6501 | 3321 |
| 1730241300 | 20.7872 | -0.11 | -0.54 | 20.83 | 20.9771 | 20.7 | 3133 |
| 1730154900 | 20.9 | 0.07 | 0.34 | 20.7 | 20.9267 | 20.66 | 4708 |
| 1729895700 | 20.83 | 0.08 | 0.39 | 20.81 | 21 | 20.65 | 5622 |
| 1729809300 | 20.75 | 0 | 0.00 | 20.74 | 21 | 20.61 | 5628 |
| 1729722900 | 20.75 | 0.1 | 0.48 | 20.72 | 20.98 | 20.6525 | 1737 |
| 1729636500 | 20.65 | 0.01 | 0.05 | 20.74 | 21.08 | 20.6 | 12750 |
| 1729550100 | 20.64 | -0.25 | -1.20 | 21.03 | 21.49 | 20.56 | 6698 |
| 1729290900 | 20.89 | -0.1 | -0.48 | 21.05 | 21.4999 | 20.5 | 8488 |
| 1729204500 | 20.99 | -0.01 | -0.05 | 21.3 | 21.3 | 20.5 | 6968 |
| 1729118100 | 21 | 0.01 | 0.05 | 21.12 | 21.2002 | 20.6578 | 4777 |
| 1729031700 | 20.99 | -0.01 | -0.05 | 21.3 | 21.3 | 20.895 | 4080 |
| 1728945300 | 21 | 0.5 | 2.44 | 21.5 | 21.5 | 20.56 | 4329 |
| 1728686100 | 20.5001 | 0.12 | 0.59 | 20.35 | 20.75 | 20.35 | 455 |
| 1728599700 | 20.38 | -0.23 | -1.12 | 20.52 | 20.56 | 20.3234 | 4576 |
| 1728513300 | 20.61 | -0.13 | -0.63 | 20.45 | 20.85 | 20.45 | 4594 |
| 1728426900 | 20.74 | -0.01 | -0.05 | 20.7 | 20.9481 | 20.3 | 13354 |
| 1728340500 | 20.75 | 0 | 0.00 | 20.74 | 20.75 | 20.42 | 8973 |
| 1728081300 | 20.75 | 0.25 | 1.22 | 20.65 | 21.1424 | 20.65 | 6443 |
| 1727994900 | 20.5 | 0.08 | 0.39 | 20.5 | 21.3199 | 20.5 | 8471 |
| 1727908500 | 20.42 | 0.32 | 1.57 | 20.06 | 20.6 | 19.92 | 19323 |
| 1727822100 | 20.105 | -0.25 | -1.20 | 19.7 | 20.2499 | 19.17 | 34267 |
| 1727735700 | 20.35 | -1.05 | -4.91 | 21.5 | 21.665 | 19.8 | 44442 |
| 1727476500 | 21.4 | -0.1 | -0.47 | 21.775 | 21.87 | 21.4 | 9723 |
| 1727390100 | 21.5 | -0.67 | -3.02 | 22.13 | 22.19 | 21.42 | 24724 |
| 1727303700 | 22.17 | -0.04 | -0.18 | 22 | 22.1999 | 21.74 | 7952 |
| 1727217300 | 22.21 | 0.05 | 0.23 | 22.23 | 22.25 | 22 | 9630 |
| 1727130900 | 22.16 | 0.31 | 1.40 | 21.9 | 22.24 | 21.9 | 6481 |
| 1726871700 | 21.8531 | 0.07 | 0.34 | 21.8142 | 21.8906 | 21.8142 | 1901 |
| 1726785300 | 21.78 | -0.2 | -0.91 | 22.1499 | 22.1499 | 21.63 | 8678 |
| 1726698900 | 21.9809 | -0.1 | -0.45 | 22.05 | 22.075 | 21.5841 | 7847 |
| 1726612500 | 22.08 | 0.16 | 0.73 | 21.83 | 22.2 | 21.55 | 6829 |
| 1726526100 | 21.92 | 0.49 | 2.29 | 21.73 | 21.94 | 21.5 | 7494 |
| 1726266900 | 21.4301 | 0.04 | 0.19 | 21.52 | 21.69 | 21.4301 | 2897 |
| 1726180500 | 21.39 | -0.25 | -1.16 | 21.73 | 21.73 | 21.39 | 2520 |
| 1726094100 | 21.64 | 0.15 | 0.70 | 21.74 | 21.74 | 21.49 | 1431 |
| 1726007700 | 21.49 | -0.11 | -0.51 | 21.74 | 21.74 | 21.4603 | 4717 |
| 1725921300 | 21.6 | -0.05 | -0.23 | 21.75 | 21.75 | 21.6 | 4032 |
| 1725662100 | 21.65 | 0.02 | 0.09 | 21.54 | 21.75 | 21.54 | 4962 |
| 1725575700 | 21.63 | -0.16 | -0.71 | 21.73 | 21.78 | 21.41 | 4046 |
| 1725489300 | 21.7853 | 0.14 | 0.62 | 21.61 | 21.7853 | 21.61 | 1056 |
| 1725402900 | 21.65 | 0.03 | 0.14 | 22.23 | 22.23 | 21.65 | 3294 |
| 1725057300 | 21.62 | -0.16 | -0.73 | 22 | 22 | 21.57 | 2024 |
| 1724970900 | 21.78 | -0.01 | -0.05 | 21.8 | 21.81 | 21.54 | 1421 |
| 1724884500 | 21.79 | -0.09 | -0.41 | 21.88 | 22.1 | 21.4448 | 13153 |
| 1724798100 | 21.88 | 0.07 | 0.32 | 21.94 | 21.94 | 21.4315 | 1823 |
| 1724711700 | 21.81 | -0.03 | -0.13 | 21.7 | 21.9399 | 21.43 | 8812 |
| 1724452500 | 21.8392 | -0 | -0.02 | 21.83 | 21.88 | 21.5201 | 2842 |
| 1724366100 | 21.8428 | 0.32 | 1.50 | 21.99 | 21.99 | 21.53 | 14293 |
| 1724279700 | 21.52 | 0.27 | 1.27 | 21.4 | 21.78 | 21.31 | 18361 |
| 1724193300 | 21.25 | 0.36 | 1.72 | 20.89 | 21.3399 | 20.89 | 11856 |
| 1724106900 | 20.89 | 0.39 | 1.90 | 20.43 | 20.89 | 20.43 | 4065 |
| 1723847700 | 20.5 | 0.3 | 1.49 | 20.5 | 20.5 | 20.27 | 1727 |
| 1723761300 | 20.2 | -0.15 | -0.74 | 20.35 | 20.5 | 20.0398 | 8203 |
| 1723674900 | 20.35 | 0.03 | 0.15 | 20.39 | 20.39 | 20.01 | 7698 |
| 1723588500 | 20.32 | 0.42 | 2.11 | 20.03 | 20.34 | 20.01 | 4225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
