Singapore markets closed

Viavi Solutions Inc. (VIAV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.09-0.49 (-5.11%)
At close: 04:00PM EDT
9.11 +0.02 (+0.22%)
After hours: 07:51PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.579.608.909.099.095,685,200
27 Mar 20249.579.629.489.589.582,453,300
26 Mar 20249.729.809.409.479.472,500,700
25 Mar 20249.709.789.539.589.581,452,900
22 Mar 20249.869.919.659.729.72909,300
21 Mar 20249.769.959.719.879.871,383,800
20 Mar 20249.589.699.489.659.651,340,800
19 Mar 20249.629.759.549.679.671,271,600
18 Mar 20249.829.889.569.619.611,774,000
15 Mar 20249.909.999.829.869.863,736,000
14 Mar 202410.1110.159.879.969.961,962,700
13 Mar 202410.6510.7610.1310.1910.192,527,500
12 Mar 202410.5910.7810.5310.7410.742,065,800
11 Mar 202410.6410.8110.6010.6810.682,494,400
08 Mar 202410.7910.8510.5710.6610.662,201,800
07 Mar 202411.0811.0810.6310.7210.723,709,700
06 Mar 202411.2111.3210.9610.9910.995,199,400
05 Mar 202410.1010.9910.0910.9510.957,039,400
04 Mar 20249.759.839.699.739.73871,000
01 Mar 20249.569.809.539.739.731,087,900
29 Feb 20249.619.669.519.559.551,315,500
28 Feb 20249.489.499.349.439.431,144,700
27 Feb 20249.659.729.539.639.63837,300
26 Feb 20249.569.709.559.619.61941,300
23 Feb 20249.619.699.539.639.63948,100
22 Feb 20249.399.719.389.639.631,708,000
21 Feb 20249.419.439.269.389.381,340,500
20 Feb 20249.379.609.379.519.511,158,200
16 Feb 20249.669.749.169.589.581,623,700
15 Feb 20249.759.799.609.749.741,563,400
14 Feb 20249.489.649.399.619.611,728,600
13 Feb 20249.779.829.239.359.352,948,000
12 Feb 20249.7210.229.6210.1210.126,618,300
09 Feb 20248.718.978.708.918.912,035,500
08 Feb 20248.828.888.658.708.703,928,400
07 Feb 20249.099.178.858.888.881,518,700
06 Feb 20248.989.218.969.039.032,090,500
05 Feb 20249.409.488.939.009.002,955,600
02 Feb 20249.9410.079.209.499.496,682,800
01 Feb 20249.8510.069.779.949.946,286,800
31 Jan 20249.729.959.639.839.834,038,100
30 Jan 20249.949.999.609.719.714,333,600
29 Jan 202410.0010.079.759.999.992,761,700
26 Jan 202410.1210.2310.0310.0510.05869,600
25 Jan 202410.3110.3210.0310.0610.061,319,800
24 Jan 202410.2210.2210.0710.1110.111,152,200
23 Jan 202410.3010.3010.0610.1210.121,073,600
22 Jan 202410.2710.2810.0810.1710.172,017,600
19 Jan 202410.1010.179.9710.1410.141,385,000
18 Jan 20249.9110.089.6910.0510.051,202,400
17 Jan 20249.9610.039.609.799.791,931,200
16 Jan 20249.9910.179.5310.1410.141,745,700
12 Jan 202410.2910.3210.0610.1010.101,372,200
11 Jan 202410.0810.169.9510.1310.131,938,600
10 Jan 202410.0210.159.9510.1410.141,167,900
09 Jan 20249.7710.059.7410.0410.041,227,600
08 Jan 20249.589.919.589.909.901,418,000
05 Jan 20249.639.749.539.619.611,201,300
04 Jan 20249.759.759.469.649.641,830,500
03 Jan 20249.939.989.729.759.752,135,000
02 Jan 20249.8710.109.8110.0110.011,542,900
29 Dec 202310.0210.109.9310.0710.071,820,000
28 Dec 20239.9110.099.8210.0610.061,170,100
27 Dec 20239.889.979.829.929.921,288,600
26 Dec 20239.8410.039.729.879.871,098,000
22 Dec 20239.8610.009.779.819.812,337,800
21 Dec 20239.679.799.569.789.781,136,200
20 Dec 20239.809.989.619.629.622,321,200
19 Dec 20239.719.889.719.809.802,543,600
18 Dec 20239.599.699.399.649.642,350,500
15 Dec 20239.769.769.539.589.586,332,800
14 Dec 20239.559.739.409.619.612,395,900
13 Dec 20239.029.388.979.369.362,893,000
12 Dec 20238.908.948.768.918.911,789,500
11 Dec 20238.568.898.568.868.862,814,500
08 Dec 20238.558.648.488.538.531,399,900
07 Dec 20238.378.658.338.588.581,509,600
06 Dec 20238.398.568.358.388.381,374,500
05 Dec 20238.508.518.248.328.321,191,100
04 Dec 20238.348.618.328.568.562,329,800
01 Dec 20238.088.398.068.388.381,943,900
30 Nov 20238.108.137.968.088.081,535,200
29 Nov 20238.028.187.988.058.051,229,000
28 Nov 20238.048.137.957.967.96854,300
27 Nov 20238.008.147.928.048.041,311,200
24 Nov 20237.908.067.908.068.06726,700
22 Nov 20237.998.027.907.927.92915,100
21 Nov 20238.028.127.917.917.911,142,900
20 Nov 20238.038.128.008.078.071,214,800
17 Nov 20238.078.077.928.008.001,593,300
16 Nov 20238.188.207.967.977.971,775,800
15 Nov 20238.208.478.208.258.251,244,400
14 Nov 20238.058.317.888.228.221,436,600
13 Nov 20237.767.857.687.807.801,303,700
10 Nov 20237.847.897.637.847.841,965,800
09 Nov 20238.108.187.727.807.801,867,300
08 Nov 20238.258.328.038.068.061,333,400
07 Nov 20238.178.258.038.208.202,337,200
06 Nov 20238.298.418.188.308.302,512,900
03 Nov 20237.528.477.328.318.314,752,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...