Singapore markets open in 49 minutes

View, Inc. (VIEW)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.2100-0.1100 (-8.33%)
At close: 04:00PM EST
1.2400 +0.03 (+2.48%)
After hours: 06:01PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20221.32001.38001.20501.21001.2100379,075
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
04 Nov 20221.20001.22001.14001.20001.2000632,600
03 Nov 20221.13001.24501.13001.20001.2000326,800
02 Nov 20221.30001.33001.22001.22001.2200864,800
01 Nov 20221.30001.34101.23001.29001.29001,465,600
31 Oct 20221.16001.35001.14001.35001.35001,714,600
28 Oct 20221.29001.32001.13001.17001.17003,296,000
27 Oct 20221.21001.94001.20001.36001.360037,946,600
26 Oct 20221.15001.23001.04001.05501.0550492,500
25 Oct 20221.00001.18001.00001.16001.1600597,600
24 Oct 20221.04001.06001.00001.04001.0400516,700
21 Oct 20220.99001.09000.99001.04001.0400459,000
20 Oct 20221.09001.13000.98001.02001.0200218,400
19 Oct 20221.10001.10001.04001.09001.0900242,300
18 Oct 20221.10001.20001.07001.13001.1300282,700
17 Oct 20220.99001.10000.99001.07001.0700308,200
14 Oct 20221.08001.10000.99000.99300.9930214,900
13 Oct 20221.01001.07001.01001.06001.0600272,300
12 Oct 20221.01001.15000.95001.01001.0100449,000
11 Oct 20221.13001.13001.05001.06001.0600196,200
10 Oct 20221.30001.33001.11001.12001.1200389,600
07 Oct 20221.33001.33001.28001.29001.2900270,000
06 Oct 20221.41001.62001.29001.34001.3400454,200
05 Oct 20221.29001.44001.29001.44001.4400364,400
04 Oct 20221.27001.38001.27001.34001.3400607,500
03 Oct 20221.38001.38001.25001.26001.2600541,200
30 Sept 20221.33001.35001.30501.34001.3400229,000
29 Sept 20221.49001.51501.30001.30001.3000859,500
28 Sept 20221.30001.58001.30001.53001.53001,203,400
27 Sept 20221.33001.35001.28501.33001.3300343,500
26 Sept 20221.39001.40001.29001.35001.3500536,900
23 Sept 20221.90001.93001.35201.38001.38001,300,400
22 Sept 20221.95002.09001.95002.02002.0200731,000
21 Sept 20222.04002.04001.91001.97001.9700436,900
20 Sept 20221.99002.02001.91302.02002.02001,439,300
19 Sept 20221.85001.99001.82001.99001.9900980,200
16 Sept 20221.80001.87001.74001.85001.85001,736,000
15 Sept 20221.75001.80001.71001.78001.78001,125,700
14 Sept 20221.65001.75001.63001.70001.70001,288,700
13 Sept 20221.63001.71001.62001.67001.6700524,800
12 Sept 20221.67001.71001.62001.68001.6800395,800
09 Sept 20221.70001.70801.57601.63001.6300540,500
08 Sept 20221.59001.70001.55001.63001.6300697,700
07 Sept 20221.56001.73001.56001.64001.6400870,400
06 Sept 20221.63001.65001.53001.60001.60001,477,200
02 Sept 20221.66001.73001.55001.57001.5700719,900
01 Sept 20221.78001.78001.62001.64001.6400556,600
31 Aug 20221.86001.93001.68501.78001.7800950,300
30 Aug 20221.82002.02001.79501.81001.8100410,100
29 Aug 20221.87001.97001.80001.81001.8100638,300
26 Aug 20222.01002.01001.82001.87001.8700488,500
25 Aug 20222.02002.08901.97001.98001.9800462,800
24 Aug 20222.02002.10001.98002.01002.0100506,500
23 Aug 20222.10002.12001.95002.00002.0000348,600
22 Aug 20222.19002.19002.03002.09002.0900520,100
19 Aug 20222.23002.26002.12202.17002.1700572,000
18 Aug 20222.24002.29002.22002.26002.2600365,800
17 Aug 20222.31002.32002.19002.22002.2200428,600
16 Aug 20222.36002.42502.23002.30002.3000769,800
15 Aug 20222.30002.54002.30002.39002.3900618,800
12 Aug 20222.31002.36702.21502.34002.3400469,400
11 Aug 20222.42002.47502.25002.28002.28001,123,200
10 Aug 20222.37002.47102.27002.45002.4500631,100
09 Aug 20222.15002.32002.04502.31002.31001,484,100
08 Aug 20222.23002.40002.11002.37002.3700804,300
05 Aug 20222.11002.35002.08002.21002.21001,035,100
04 Aug 20222.13002.17002.05002.12002.1200455,800
03 Aug 20222.14002.30002.07002.08002.0800877,700
02 Aug 20222.22002.43002.14002.19002.1900952,500
01 Aug 20222.25002.29502.14002.26002.2600406,900
29 Jul 20222.25002.33002.17002.21002.2100903,800
28 Jul 20221.94002.29001.93502.29002.29002,146,100
27 Jul 20221.88001.93001.82001.88001.8800449,600
26 Jul 20221.90001.96001.81001.82001.8200268,400
25 Jul 20221.92001.97001.82501.88001.8800250,600
22 Jul 20221.85001.98001.81001.95001.9500620,000
21 Jul 20221.96001.98001.78001.85001.8500913,900
20 Jul 20221.82002.01001.78001.99001.99002,670,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...