Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,274.05
-131.61(-0.34%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,143.07
-1.06(-0.01%)
Bitcoin USD
57,861.41
-3,297.36(-5.39%)
CMC Crypto 200
1,242.22
-96.84(-7.23%)

VIA optronics AG (VIAO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.2231

-0.0099

(-4.25%)

At close: 04:00PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0800	0.2000	0.0800	0.1900	0.1900	194,485
29 Apr 2024	0.1100	0.1900	0.0800	0.1900	0.1900	94,422
26 Apr 2024	0.1000	0.1000	0.0700	0.0700	0.0700	269,409
25 Apr 2024	0.0200	0.1300	0.0200	0.0900	0.0900	131,082
24 Apr 2024	0.2410	0.2410	0.2160	0.2231	0.2231	214,081
23 Apr 2024	0.2500	0.2500	0.2260	0.2330	0.2330	270,253
22 Apr 2024	0.2900	0.2900	0.2400	0.2520	0.2520	661,271
19 Apr 2024	0.2715	0.3027	0.2550	0.2998	0.2998	627,696
18 Apr 2024	0.2600	0.3450	0.2263	0.3200	0.3200	1,766,452
17 Apr 2024	0.4320	0.4456	0.2620	0.2620	0.2620	14,637,595
16 Apr 2024	0.2900	0.2900	0.2400	0.2600	0.2600	1,043,681
15 Apr 2024	0.4200	0.4200	0.2600	0.3080	0.3080	392,753
12 Apr 2024	0.5000	0.5422	0.3701	0.4200	0.4200	542,372
11 Apr 2024	0.5200	0.6000	0.4500	0.4500	0.4500	188,171
10 Apr 2024	0.5799	0.6400	0.3615	0.6300	0.6300	1,039,379
09 Apr 2024	0.9476	0.9476	0.8642	0.9000	0.9000	31,963
08 Apr 2024	0.7610	0.8686	0.7610	0.8476	0.8476	14,407
05 Apr 2024	0.8000	0.8000	0.7610	0.7610	0.7610	11,446
04 Apr 2024	0.8196	0.8196	0.7802	0.8159	0.8159	2,062
03 Apr 2024	0.8598	0.8598	0.7898	0.8200	0.8200	3,982
02 Apr 2024	0.7710	0.8203	0.7510	0.8190	0.8190	27,639
01 Apr 2024	0.8297	0.8297	0.7710	0.7710	0.7710	6,600
28 Mar 2024	0.7910	0.8300	0.7900	0.7900	0.7900	1,677
27 Mar 2024	0.8349	0.8349	0.8349	0.8349	0.8349	802
26 Mar 2024	0.8806	0.8840	0.7300	0.7900	0.7900	26,122
25 Mar 2024	0.9447	0.9447	0.8010	0.8151	0.8151	16,715
22 Mar 2024	0.9131	0.9131	0.8998	0.8998	0.8998	1,168
21 Mar 2024	0.8043	0.8699	0.8000	0.8697	0.8697	8,417
20 Mar 2024	0.9607	0.9607	0.8102	0.8698	0.8698	3,939
19 Mar 2024	0.9700	0.9700	0.9150	0.9150	0.9150	1,570
18 Mar 2024	0.9699	0.9699	0.8000	0.8998	0.8998	31,017
15 Mar 2024	0.8611	0.9091	0.8611	0.9091	0.9091	621
14 Mar 2024	0.8254	0.8756	0.8254	0.8756	0.8756	369
13 Mar 2024	0.8273	0.9197	0.8273	0.9196	0.9196	881
12 Mar 2024	0.9200	0.9699	0.8501	0.8501	0.8501	5,973
11 Mar 2024	0.9098	0.9099	0.8900	0.9096	0.9096	3,858
08 Mar 2024	0.8500	0.8746	0.8000	0.8698	0.8698	28,139
07 Mar 2024	0.8704	0.8704	0.8704	0.8704	0.8704	-
06 Mar 2024	0.8510	0.9110	0.8410	0.8704	0.8704	2,534
05 Mar 2024	0.8510	0.8888	0.8510	0.8510	0.8510	1,040
04 Mar 2024	0.9289	0.9700	0.9200	0.9200	0.9200	6,212
01 Mar 2024	0.8135	0.8835	0.8135	0.8835	0.8835	3,890
29 Feb 2024	0.8860	0.8860	0.8735	0.8735	0.8735	416
28 Feb 2024	0.8000	0.8799	0.8000	0.8735	0.8735	19,159
27 Feb 2024	0.8002	0.8599	0.7601	0.8401	0.8401	15,892
26 Feb 2024	0.9400	0.9400	0.9003	0.9339	0.9339	7,226
23 Feb 2024	0.8700	0.9400	0.8700	0.9400	0.9400	10,707
22 Feb 2024	0.8800	0.8980	0.8800	0.8923	0.8923	5,719
21 Feb 2024	0.8200	0.8599	0.8199	0.8599	0.8599	6,545
20 Feb 2024	0.7900	0.8250	0.7885	0.8200	0.8200	6,932
16 Feb 2024	0.7800	0.7801	0.7800	0.7800	0.7800	4,127
15 Feb 2024	0.7800	0.7800	0.7800	0.7800	0.7800	547
14 Feb 2024	0.8326	0.8326	0.7601	0.7601	0.7601	7,933
13 Feb 2024	0.7680	0.8000	0.7111	0.7226	0.7226	19,085
12 Feb 2024	0.7810	0.7847	0.7620	0.7680	0.7680	10,246
09 Feb 2024	0.8054	0.8296	0.7812	0.7885	0.7885	3,585
08 Feb 2024	0.8100	0.8100	0.7810	0.7810	0.7810	13,620
07 Feb 2024	0.8150	0.8150	0.8149	0.8149	0.8149	561
06 Feb 2024	0.8400	0.8400	0.7813	0.8395	0.8395	2,557
05 Feb 2024	0.7810	0.8105	0.7810	0.8105	0.8105	2,513
02 Feb 2024	0.8000	0.8397	0.8000	0.8054	0.8054	4,874
01 Feb 2024	0.8200	0.8300	0.8000	0.8002	0.8002	3,417
31 Jan 2024	0.7810	0.7810	0.7810	0.7810	0.7810	375
30 Jan 2024	0.7810	0.8100	0.7810	0.8100	0.8100	9,424
29 Jan 2024	0.8100	0.8100	0.7810	0.7810	0.7810	5,763
26 Jan 2024	0.8100	0.8100	0.7810	0.7810	0.7810	5,529
25 Jan 2024	0.7810	0.8071	0.7810	0.7900	0.7900	3,051
24 Jan 2024	0.7811	0.8297	0.7811	0.7921	0.7921	3,311
23 Jan 2024	0.8058	0.8058	0.7810	0.7810	0.7810	1,374
22 Jan 2024	0.8020	0.8200	0.7810	0.8200	0.8200	2,135
19 Jan 2024	0.7963	0.7963	0.7820	0.7850	0.7850	9,934
18 Jan 2024	0.7900	0.8295	0.7900	0.8295	0.8295	2,429
17 Jan 2024	0.8000	0.8181	0.8000	0.8181	0.8181	605
16 Jan 2024	0.8202	0.8202	0.7961	0.7961	0.7961	307
12 Jan 2024	0.7958	0.7958	0.7958	0.7958	0.7958	-
11 Jan 2024	0.7900	0.8395	0.7900	0.7958	0.7958	1,131
10 Jan 2024	0.7900	0.7952	0.7900	0.7952	0.7952	488
09 Jan 2024	0.8399	0.8400	0.7920	0.7920	0.7920	1,474
08 Jan 2024	0.8000	0.8000	0.7911	0.7955	0.7955	2,596
05 Jan 2024	0.8000	0.8000	0.7910	0.7910	0.7910	1,413
04 Jan 2024	0.7821	0.7871	0.7821	0.7871	0.7871	2,825
03 Jan 2024	0.8000	0.8000	0.7850	0.7850	0.7850	842
02 Jan 2024	0.7900	0.8099	0.7872	0.7890	0.7890	2,715
29 Dec 2023	0.7900	0.8000	0.7810	0.7811	0.7811	7,641
28 Dec 2023	0.8100	0.8100	0.7810	0.8000	0.8000	5,253
27 Dec 2023	0.8147	0.8147	0.8010	0.8012	0.8012	4,011
26 Dec 2023	0.8600	0.8600	0.8401	0.8401	0.8401	1,965
22 Dec 2023	0.8200	0.8800	0.8020	0.8600	0.8600	7,057
21 Dec 2023	0.7991	0.8300	0.7991	0.8300	0.8300	11,518
20 Dec 2023	0.8200	0.8200	0.7995	0.7995	0.7995	3,358
19 Dec 2023	0.8200	0.8399	0.8100	0.8200	0.8200	12,426
18 Dec 2023	0.8100	0.8398	0.8000	0.8078	0.8078	15,997
15 Dec 2023	0.8201	0.8829	0.8100	0.8222	0.8222	27,474
14 Dec 2023	0.8600	0.8600	0.8201	0.8593	0.8593	3,753
13 Dec 2023	0.8590	0.8979	0.8434	0.8977	0.8977	1,940
12 Dec 2023	0.8200	0.8326	0.7901	0.8200	0.8200	3,773
11 Dec 2023	0.7809	0.8512	0.7809	0.8200	0.8200	3,940
08 Dec 2023	0.8998	0.8998	0.8998	0.8998	0.8998	1,056
07 Dec 2023	0.8200	0.8897	0.8200	0.8220	0.8220	4,452
06 Dec 2023	0.8200	0.8544	0.8001	0.8200	0.8200	22,698
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,274.05-131.61(-0.34%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,143.07-1.06(-0.01%)

Bitcoin USD57,861.41-3,297.36(-5.39%)

CMC Crypto 2001,242.22-96.84(-7.23%)

VIA optronics AG (VIAO)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,274.05
-131.61(-0.34%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,143.07
-1.06(-0.01%)

Bitcoin USD
57,861.41
-3,297.36(-5.39%)

CMC Crypto 200
1,242.22
-96.84(-7.23%)