Singapore markets closed

View, Inc. (VIEW)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.5000-0.0101 (-1.98%)
At close: 04:00PM EDT
0.5000 0.00 (0.00%)
After hours: 05:34PM EDT
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.52000.52000.49100.50000.5000273,500
30 Mar 20230.50500.54600.50000.51000.5100393,500
29 Mar 20230.53000.60100.48500.56100.5610905,300
28 Mar 20230.53200.54000.52000.52800.5280289,300
27 Mar 20230.54700.55700.53100.53200.5320275,900
24 Mar 20230.53000.58000.53000.54300.5430568,800
23 Mar 20230.52700.57000.52700.55400.55401,160,600
22 Mar 20230.57000.58000.52500.53000.5300265,200
21 Mar 20230.55000.57000.53800.56500.5650420,200
20 Mar 20230.56500.58500.54800.55400.5540568,400
17 Mar 20230.55400.61000.54000.57000.57002,723,000
16 Mar 20230.57100.57100.53000.55500.5550728,400
15 Mar 20230.53600.61600.52500.57000.5700525,100
14 Mar 20230.53700.56900.53000.53600.5360464,800
13 Mar 20230.53900.62400.53000.54500.5450678,800
10 Mar 20230.64000.73400.51000.53000.53002,359,500
09 Mar 20230.57000.58900.56000.56900.5690765,000
08 Mar 20230.58000.60000.56200.57500.5750441,400
07 Mar 20230.58500.60000.57000.59600.5960426,600
06 Mar 20230.55800.58000.55800.57100.5710476,900
03 Mar 20230.59000.61400.56000.56500.5650306,700
02 Mar 20230.58300.61500.56600.58900.5890427,000
01 Mar 20230.64900.66500.57000.58000.5800312,000
28 Feb 20230.64200.68000.63000.63500.6350560,500
27 Feb 20230.63000.68000.62000.64300.6430487,800
24 Feb 20230.59000.65200.57000.63800.6380453,100
23 Feb 20230.63600.63600.56000.59000.59001,210,900
22 Feb 20230.65000.70000.62000.62800.6280639,600
21 Feb 20230.68000.69000.65000.65000.65004,086,000
17 Feb 20230.68000.71700.62000.69100.69105,165,300
16 Feb 20230.72100.72500.65000.66900.66904,294,200
15 Feb 20230.76100.76100.71800.71800.7180737,400
14 Feb 20230.76400.79000.75000.78000.7800252,000
13 Feb 20230.73100.79000.73100.77800.7780354,600
10 Feb 20230.78600.80000.73000.74900.7490604,700
09 Feb 20230.82600.83900.76000.78500.7850391,500
08 Feb 20230.83500.87600.80100.82300.8230335,900
07 Feb 20230.90600.93000.83000.85200.8520493,700
06 Feb 20230.91000.92000.85600.90100.9010460,600
03 Feb 20230.93001.04000.90400.91600.9160622,600
02 Feb 20230.86300.96500.84200.92900.9290877,600
01 Feb 20230.85000.86000.80400.83700.8370524,900
31 Jan 20230.81600.86000.80000.82000.8200441,100
30 Jan 20230.78000.86100.76700.80400.8040631,400
27 Jan 20230.73600.80700.73300.79100.7910642,600
26 Jan 20230.74500.77200.70100.73500.7350790,800
25 Jan 20230.79800.80000.72000.72500.7250700,700
24 Jan 20230.78600.81000.78000.79000.7900661,300
23 Jan 20230.77600.80000.77000.77800.7780728,800
20 Jan 20230.78600.78600.69000.76400.7640551,300
19 Jan 20230.76700.79000.70300.73200.7320701,400
18 Jan 20230.80600.82800.76100.78000.7800538,400
17 Jan 20230.80800.84000.79000.81000.8100521,600
13 Jan 20230.73000.81000.73000.76600.7660750,600
12 Jan 20230.73600.77600.73100.74600.74601,457,500
11 Jan 20230.77600.88500.70200.72700.72701,248,600
10 Jan 20230.86600.89000.75500.77000.7700690,400
09 Jan 20230.83500.92800.81000.82500.82501,195,600
06 Jan 20230.84000.86500.80100.84000.8400768,400
05 Jan 20230.90000.91000.79500.82800.82801,365,300
04 Jan 20230.93500.96000.88000.89700.89701,113,200
03 Jan 20230.98000.99000.88000.93400.9340665,900
30 Dec 20220.96000.98000.92000.96500.9650523,000
29 Dec 20221.02001.06000.90300.94900.949011,503,800
28 Dec 20220.90001.04000.90001.04001.04001,084,300
27 Dec 20220.97200.97200.85000.90600.90602,304,700
23 Dec 20221.03001.03000.94500.95000.95001,749,100
22 Dec 20221.08001.08500.94001.01001.01002,875,800
21 Dec 20221.18001.19001.08001.11001.1100996,400
20 Dec 20221.26001.26001.16001.17001.1700388,400
19 Dec 20221.40001.40001.25001.27001.2700474,300
16 Dec 20221.54001.59001.38001.43001.43007,320,500
15 Dec 20221.39001.59001.36801.52001.52002,291,000
14 Dec 20221.34001.43001.31001.40001.40001,649,500
13 Dec 20221.40001.57001.31001.33001.33001,601,800
12 Dec 20221.22001.44001.21901.39001.39002,867,900
09 Dec 20221.30001.31301.18501.20001.2000455,600
08 Dec 20221.32001.38001.20001.21001.2100389,000
07 Dec 20221.20001.39001.18501.32001.3200445,400
06 Dec 20221.32001.36501.16001.20001.2000656,300
05 Dec 20221.40001.41801.26501.31001.3100304,300
02 Dec 20221.41001.41001.34001.40001.4000322,100
01 Dec 20221.45001.48001.35001.40001.4000982,900
30 Nov 20221.39001.41001.34001.40001.40001,357,200
29 Nov 20221.23001.38001.19001.34001.34001,034,100
28 Nov 20221.25001.26001.18001.20001.2000295,800
25 Nov 20221.25001.28001.19001.27001.2700194,900
23 Nov 20221.26001.26501.20501.22001.2200304,600
22 Nov 20221.24001.30001.20001.23001.2300337,300
21 Nov 20221.26001.30001.23001.28001.2800254,200
18 Nov 20221.47001.47001.24001.26001.2600485,200
17 Nov 20221.35001.39501.31001.38001.3800645,400
16 Nov 20221.46001.50001.33001.37001.3700727,200
15 Nov 20221.44001.46901.38001.40001.4000502,000
14 Nov 20221.37001.47001.36701.42001.4200557,700
11 Nov 20221.27001.43001.26001.43001.43001,009,300
10 Nov 20221.14001.29001.11001.26001.26001,137,100
09 Nov 20221.21001.24001.07001.09001.0900522,800
08 Nov 20221.15001.20001.08001.19001.1900771,100
07 Nov 20221.17001.26001.08501.20001.2000836,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...