Singapore markets open in 1 hour 7 minutes

View, Inc. (VIEW)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.7800+0.1600 (+9.88%)
At close: 04:00PM EDT
1.7200 -0.06 (-3.37%)
After hours: 07:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20221.55001.78001.55001.78001.78001,268,100
30 Jun 20221.56001.67001.51001.62001.62001,218,400
29 Jun 20221.48001.62001.42001.60001.60001,678,300
28 Jun 20221.57001.60001.40501.49001.49001,858,600
27 Jun 20221.91001.92001.50001.51001.51002,160,900
24 Jun 20222.18002.27001.85001.89001.89003,482,500
23 Jun 20221.85002.27001.85002.24002.24003,053,200
22 Jun 20221.77001.95001.70001.89001.89002,306,500
21 Jun 20221.93001.95001.68001.82001.82002,095,900
17 Jun 20221.78002.23001.75001.85001.85004,634,900
16 Jun 20221.71001.86001.59001.78001.78001,857,500
15 Jun 20221.66001.78001.55001.78001.78001,793,100
14 Jun 20221.92001.98001.66001.66001.66002,236,100
13 Jun 20222.11002.13501.87001.90001.90003,942,500
10 Jun 20222.24002.40002.06002.35002.35005,107,300
09 Jun 20221.68002.74001.57002.56002.560023,991,000
08 Jun 20221.80001.91001.64001.73001.73001,070,700
07 Jun 20221.71001.87001.71001.82001.82001,729,000
06 Jun 20221.46001.87001.41001.78001.78006,228,300
03 Jun 20221.48001.48001.28001.44001.44003,389,100
02 Jun 20221.61001.69001.47001.55001.55005,835,000
01 Jun 20221.50001.98001.36001.69001.690027,952,500
31 May 20221.19001.37001.17001.27001.27004,282,100
27 May 20221.02001.20001.02001.16001.16003,153,700
26 May 20221.01001.03900.97001.01001.01001,114,600
25 May 20220.99201.04900.93001.01001.0100996,300
24 May 20220.93101.01000.88101.00001.00002,430,200
23 May 20220.75000.99900.72000.97700.97705,857,800
20 May 20220.63100.74200.63000.68100.68101,492,400
19 May 20220.78000.78900.64000.64900.64901,424,600
18 May 20220.67100.78200.65700.74800.74801,095,100
17 May 20220.68000.74800.63000.67800.67802,254,100
16 May 20220.58000.70000.57000.60600.60602,934,800
13 May 20220.45100.79900.45100.65000.65007,873,800
12 May 20220.45100.57000.41000.46900.46903,446,500
11 May 20220.60000.64000.37400.51600.51608,942,500
10 May 20221.40001.44001.33001.36001.36001,059,900
09 May 20221.51001.51001.34001.37001.3700716,400
06 May 20221.51001.56501.38001.56001.5600954,600
05 May 20221.62001.62001.46001.51001.5100634,400
04 May 20221.52001.68001.52001.65001.65001,084,800
03 May 20221.63001.71001.45001.60001.6000750,700
02 May 20221.54001.62001.49001.62001.6200715,800
29 Apr 20221.51001.66501.48001.54001.54001,079,000
28 Apr 20221.44001.56001.37001.53001.5300610,400
27 Apr 20221.41001.50501.39001.44001.4400518,100
26 Apr 20221.45001.49001.38001.43001.4300729,600
25 Apr 20221.37001.51001.33001.46001.4600662,100
22 Apr 20221.40001.46001.34001.38001.3800722,500
21 Apr 20221.52001.55001.36001.38001.38001,146,200
20 Apr 20221.57001.57001.48001.50001.5000861,300
19 Apr 20221.43001.58001.38001.52001.52001,554,000
18 Apr 20221.58001.60001.43001.45001.45001,225,500
14 Apr 20221.62001.65001.53001.57001.5700693,400
13 Apr 20221.56001.73001.55301.62001.62001,711,100
12 Apr 20221.66001.68001.53001.56001.56001,121,800
11 Apr 20221.57001.66001.51001.62001.6200810,400
08 Apr 20221.75001.76001.55001.57001.57001,086,900
07 Apr 20221.82001.84001.63001.74001.7400992,300
06 Apr 20221.90001.92001.70001.85001.85001,840,700
05 Apr 20221.94002.08501.90001.93001.93001,391,500
04 Apr 20221.83002.00501.76001.93001.93001,279,900
01 Apr 20221.87001.97001.78501.83001.83001,330,000
31 Mar 20221.94001.97501.81001.84001.84002,356,100
30 Mar 20221.91002.14501.88001.94001.94004,746,800
29 Mar 20222.06002.24001.86001.92001.92004,381,800
28 Mar 20222.69002.70001.91502.14002.14006,697,100
25 Mar 20222.45002.83002.45002.73002.73001,896,000
24 Mar 20222.61003.10002.26502.52002.52004,191,800
23 Mar 20222.37002.63002.20002.52002.52002,657,100
22 Mar 20222.23002.46002.14202.41002.41002,282,800
21 Mar 20222.11002.25002.04002.20002.20002,823,900
18 Mar 20221.89002.17001.84002.16002.16008,447,700
17 Mar 20221.62001.93001.57001.89001.89002,585,300
16 Mar 20221.50001.72001.48001.66001.66003,892,900
15 Mar 20221.30001.50001.26501.46001.46002,728,100
14 Mar 20221.37001.37001.25001.32001.32001,714,500
11 Mar 20221.47001.48101.36001.37001.37001,358,100
10 Mar 20221.52001.57001.42501.50001.50002,158,500
09 Mar 20221.58001.68001.53001.60001.60003,142,600
08 Mar 20221.66001.73401.48501.56001.56004,715,800
07 Mar 20221.40002.04001.40001.81001.81006,204,600
04 Mar 20221.80001.83001.37001.41001.410011,682,100
03 Mar 20222.02002.03401.79001.85001.85002,953,100
02 Mar 20222.28002.28002.06002.08002.0800407,700
01 Mar 20222.39002.45002.17502.23002.2300689,100
28 Feb 20222.36002.48502.32002.42002.42001,374,300
25 Feb 20222.22002.43502.12502.42002.42002,644,200
24 Feb 20221.93002.24001.89002.24002.24003,369,100
23 Feb 20222.38002.38001.90002.00002.00005,696,400
22 Feb 20222.75002.76502.31002.33502.33502,207,200
18 Feb 20222.87002.95902.75002.80002.8000536,900
17 Feb 20223.00003.13002.87002.92002.9200733,800
16 Feb 20222.89003.02002.82003.01003.0100958,200
15 Feb 20222.70002.93002.67402.91002.9100854,100
14 Feb 20222.57002.72002.53002.60002.6000519,700
11 Feb 20222.62002.76002.49502.55002.5500569,000
10 Feb 20222.67002.78002.60002.64002.6400734,500
09 Feb 20222.74002.81002.64002.71002.71001,054,600
08 Feb 20222.56002.71002.52502.70002.7000690,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...