Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VIASP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 22.99 | -0.01 | -0.04% | 23.00 | 23.00 | 22.77 | 14,010 |
| Jun 03 2024 | 23.00 | 0.22 | 0.97% | 23.00 | 23.00 | 22.93 | 10,073 |
| May 31 2024 | 22.78 | 0.10 | 0.44% | 22.97 | 23.00 | 22.78 | 1,247 |
| May 30 2024 | 22.68 | -0.12 | -0.53% | 23.00 | 23.00 | 22.63 | 3,131 |
| May 29 2024 | 22.80 | -0.19 | -0.83% | 22.95 | 23.04 | 22.63 | 7,423 |
| May 28 2024 | 22.99 | -0.06 | -0.26% | 23.22 | 23.25 | 22.72 | 12,496 |
| May 24 2024 | 23.05 | 0.04 | 0.17% | 23.00 | 23.25 | 23.00 | 18,856 |
| May 23 2024 | 23.01 | 0.01 | 0.04% | 22.99 | 23.17 | 22.90 | 12,035 |
| May 22 2024 | 23.00 | 0.10 | 0.44% | 22.80 | 23.00 | 22.80 | 22,594 |
| May 21 2024 | 22.90 | 0.20 | 0.88% | 22.56 | 22.94 | 22.50 | 12,666 |
| May 20 2024 | 22.70 | 0.11 | 0.49% | 22.60 | 22.85 | 22.60 | 16,201 |
| May 17 2024 | 22.59 | 0.02 | 0.09% | 22.52 | 22.90 | 22.45 | 13,355 |
| May 16 2024 | 22.57 | 0.37 | 1.67% | 22.24 | 22.94 | 22.15 | 10,435 |
| May 15 2024 | 22.20 | 0.23 | 1.05% | 22.10 | 22.29 | 22.08 | 12,288 |
| May 14 2024 | 21.97 | 0.15 | 0.69% | 22.00 | 22.10 | 21.82 | 8,993 |
| May 13 2024 | 21.82 | 0.19 | 0.88% | 21.80 | 22.00 | 21.67 | 9,629 |
| May 10 2024 | 21.63 | 0.07 | 0.33% | 21.40 | 21.78 | 21.32 | 10,254 |
| May 09 2024 | 21.56 | 0.06 | 0.28% | 21.73 | 21.91 | 21.21 | 14,480 |
| May 08 2024 | 21.50 | -0.38 | -1.74% | 21.91 | 22.22 | 21.50 | 14,485 |
| May 07 2024 | 21.88 | 0.63 | 2.98% | 21.50 | 22.02 | 21.15 | 29,857 |
| May 06 2024 | 21.25 | 1.50 | 7.58% | 19.75 | 21.43 | 19.70 | 55,891 |
| May 03 2024 | 19.75 | 0.11 | 0.56% | 19.75 | 19.80 | 19.59 | 5,580 |
| May 02 2024 | 19.64 | 0.12 | 0.61% | 19.52 | 19.95 | 19.52 | 8,803 |
| May 01 2024 | 19.52 | -0.09 | -0.46% | 19.67 | 19.67 | 19.52 | 4,075 |
| Apr 30 2024 | 19.61 | -0.07 | -0.36% | 19.74 | 19.74 | 19.52 | 4,818 |
| Apr 29 2024 | 19.68 | 0.18 | 0.92% | 19.59 | 19.75 | 19.32 | 12,939 |
| Apr 26 2024 | 19.50 | -0.17 | -0.86% | 19.70 | 19.70 | 19.25 | 3,775 |
| Apr 25 2024 | 19.67 | -0.29 | -1.44% | 19.78 | 19.78 | 19.25 | 4,234 |
| Apr 24 2024 | 19.96 | 0.17 | 0.86% | 19.56 | 19.96 | 19.56 | 1,621 |
| Apr 23 2024 | 19.79 | 0.29 | 1.48% | 19.65 | 19.79 | 19.31 | 10,195 |
| Apr 22 2024 | 19.50 | 0.17 | 0.88% | 19.48 | 20.00 | 19.37 | 9,194 |
| Apr 19 2024 | 19.33 | -0.13 | -0.64% | 19.50 | 19.75 | 19.19 | 15,974 |
| Apr 18 2024 | 19.46 | -0.05 | -0.23% | 19.53 | 19.92 | 19.25 | 17,765 |
| Apr 17 2024 | 19.50 | -0.52 | -2.60% | 20.22 | 20.60 | 19.50 | 37,053 |
| Apr 16 2024 | 20.02 | -0.15 | -0.74% | 20.20 | 20.60 | 19.95 | 12,314 |
| Apr 15 2024 | 20.17 | -0.98 | -4.63% | 21.10 | 21.28 | 20.00 | 12,157 |
| Apr 12 2024 | 21.15 | 0.40 | 1.93% | 20.95 | 21.45 | 20.50 | 12,917 |
| Apr 11 2024 | 20.75 | 0.94 | 4.75% | 20.14 | 21.44 | 20.00 | 19,123 |
| Apr 10 2024 | 19.81 | -0.77 | -3.74% | 20.35 | 20.40 | 19.78 | 17,843 |
| Apr 09 2024 | 20.58 | 0.00 | 0.00% | 20.49 | 20.62 | 20.35 | 1,359 |
| Apr 08 2024 | 20.58 | -0.16 | -0.77% | 20.76 | 20.99 | 20.01 | 29,189 |
| Apr 05 2024 | 20.74 | 0.34 | 1.67% | 20.49 | 21.46 | 20.32 | 20,310 |
| Apr 04 2024 | 20.40 | -0.08 | -0.39% | 20.48 | 20.60 | 20.00 | 23,391 |
| Apr 03 2024 | 20.48 | 0.78 | 3.96% | 19.70 | 20.71 | 19.70 | 27,120 |
| Apr 02 2024 | 19.70 | -0.50 | -2.50% | 20.53 | 20.53 | 19.25 | 37,493 |
| Apr 01 2024 | 20.20 | -1.49 | -6.85% | 21.79 | 21.79 | 19.95 | 80,083 |
| Mar 28 2024 | 21.69 | -0.74 | -3.28% | 22.00 | 22.00 | 21.01 | 40,966 |
| Mar 27 2024 | 22.43 | 1.38 | 6.53% | 21.22 | 22.95 | 21.22 | 79,285 |
| Mar 26 2024 | 21.05 | 0.19 | 0.91% | 20.97 | 21.20 | 20.97 | 13,912 |
| Mar 25 2024 | 20.86 | 0.14 | 0.68% | 20.80 | 21.20 | 20.80 | 19,048 |
| Mar 22 2024 | 20.72 | -0.13 | -0.62% | 20.72 | 20.89 | 20.72 | 5,739 |
| Mar 21 2024 | 20.85 | -0.09 | -0.43% | 20.70 | 20.85 | 20.54 | 13,959 |
| Mar 20 2024 | 20.94 | 0.34 | 1.65% | 21.00 | 21.00 | 20.70 | 12,207 |
| Mar 19 2024 | 20.60 | 0.20 | 0.98% | 20.99 | 21.00 | 20.60 | 10,076 |
| Mar 18 2024 | 20.40 | 0.15 | 0.74% | 20.15 | 20.40 | 20.11 | 5,409 |
| Mar 15 2024 | 20.25 | 0.04 | 0.19% | 20.22 | 20.40 | 20.10 | 8,468 |
| Mar 14 2024 | 20.21 | -0.07 | -0.34% | 20.29 | 20.54 | 20.11 | 10,918 |
| Mar 13 2024 | 20.28 | 0.51 | 2.58% | 19.68 | 20.30 | 19.68 | 13,247 |
| Mar 12 2024 | 19.77 | 0.07 | 0.36% | 19.64 | 19.90 | 19.61 | 4,407 |
| Mar 11 2024 | 19.70 | 0.11 | 0.56% | 19.55 | 20.00 | 19.39 | 14,674 |
| Mar 08 2024 | 19.59 | 0.07 | 0.33% | 19.64 | 19.64 | 19.44 | 10,704 |
| Mar 07 2024 | 19.53 | 0.20 | 1.06% | 19.37 | 19.64 | 19.35 | 6,679 |
