Singapore markets open in 49 minutes
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,963.51 +29.59 (+0.75%) Dow
33,781.48 +183.56 (+0.55%) Nasdaq
11,082.00 +123.45 (+1.13%) BTC-USD
17,235.81 +385.21 (+2.29%) CMC Crypto 200
405.01 +10.32 (+2.62%)
View, Inc. (VIEW)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 1.3200 | 1.3800 | 1.2050 | 1.2100 | 1.2100 | 379,075 |
| 07 Dec 2022 | 1.2000 | 1.3900 | 1.1850 | 1.3200 | 1.3200 | 445,400 |
| 06 Dec 2022 | 1.3200 | 1.3650 | 1.1600 | 1.2000 | 1.2000 | 656,300 |
| 05 Dec 2022 | 1.4000 | 1.4180 | 1.2650 | 1.3100 | 1.3100 | 304,300 |
| 02 Dec 2022 | 1.4100 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 322,100 |
| 01 Dec 2022 | 1.4500 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 982,900 |
| 30 Nov 2022 | 1.3900 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 1,357,200 |
| 29 Nov 2022 | 1.2300 | 1.3800 | 1.1900 | 1.3400 | 1.3400 | 1,034,100 |
| 28 Nov 2022 | 1.2500 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 295,800 |
| 25 Nov 2022 | 1.2500 | 1.2800 | 1.1900 | 1.2700 | 1.2700 | 194,900 |
| 23 Nov 2022 | 1.2600 | 1.2650 | 1.2050 | 1.2200 | 1.2200 | 304,600 |
| 22 Nov 2022 | 1.2400 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 337,300 |
| 21 Nov 2022 | 1.2600 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 254,200 |
| 18 Nov 2022 | 1.4700 | 1.4700 | 1.2400 | 1.2600 | 1.2600 | 485,200 |
| 17 Nov 2022 | 1.3500 | 1.3950 | 1.3100 | 1.3800 | 1.3800 | 645,400 |
| 16 Nov 2022 | 1.4600 | 1.5000 | 1.3300 | 1.3700 | 1.3700 | 727,200 |
| 15 Nov 2022 | 1.4400 | 1.4690 | 1.3800 | 1.4000 | 1.4000 | 502,000 |
| 14 Nov 2022 | 1.3700 | 1.4700 | 1.3670 | 1.4200 | 1.4200 | 557,700 |
| 11 Nov 2022 | 1.2700 | 1.4300 | 1.2600 | 1.4300 | 1.4300 | 1,009,300 |
| 10 Nov 2022 | 1.1400 | 1.2900 | 1.1100 | 1.2600 | 1.2600 | 1,137,100 |
| 09 Nov 2022 | 1.2100 | 1.2400 | 1.0700 | 1.0900 | 1.0900 | 522,800 |
| 08 Nov 2022 | 1.1500 | 1.2000 | 1.0800 | 1.1900 | 1.1900 | 771,100 |
| 07 Nov 2022 | 1.1700 | 1.2600 | 1.0850 | 1.2000 | 1.2000 | 836,600 |
| 04 Nov 2022 | 1.2000 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 632,600 |
| 03 Nov 2022 | 1.1300 | 1.2450 | 1.1300 | 1.2000 | 1.2000 | 326,800 |
| 02 Nov 2022 | 1.3000 | 1.3300 | 1.2200 | 1.2200 | 1.2200 | 864,800 |
| 01 Nov 2022 | 1.3000 | 1.3410 | 1.2300 | 1.2900 | 1.2900 | 1,465,600 |
| 31 Oct 2022 | 1.1600 | 1.3500 | 1.1400 | 1.3500 | 1.3500 | 1,714,600 |
| 28 Oct 2022 | 1.2900 | 1.3200 | 1.1300 | 1.1700 | 1.1700 | 3,296,000 |
| 27 Oct 2022 | 1.2100 | 1.9400 | 1.2000 | 1.3600 | 1.3600 | 37,946,600 |
| 26 Oct 2022 | 1.1500 | 1.2300 | 1.0400 | 1.0550 | 1.0550 | 492,500 |
| 25 Oct 2022 | 1.0000 | 1.1800 | 1.0000 | 1.1600 | 1.1600 | 597,600 |
| 24 Oct 2022 | 1.0400 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 516,700 |
| 21 Oct 2022 | 0.9900 | 1.0900 | 0.9900 | 1.0400 | 1.0400 | 459,000 |
| 20 Oct 2022 | 1.0900 | 1.1300 | 0.9800 | 1.0200 | 1.0200 | 218,400 |
| 19 Oct 2022 | 1.1000 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 242,300 |
| 18 Oct 2022 | 1.1000 | 1.2000 | 1.0700 | 1.1300 | 1.1300 | 282,700 |
| 17 Oct 2022 | 0.9900 | 1.1000 | 0.9900 | 1.0700 | 1.0700 | 308,200 |
| 14 Oct 2022 | 1.0800 | 1.1000 | 0.9900 | 0.9930 | 0.9930 | 214,900 |
| 13 Oct 2022 | 1.0100 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 272,300 |
| 12 Oct 2022 | 1.0100 | 1.1500 | 0.9500 | 1.0100 | 1.0100 | 449,000 |
| 11 Oct 2022 | 1.1300 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 196,200 |
| 10 Oct 2022 | 1.3000 | 1.3300 | 1.1100 | 1.1200 | 1.1200 | 389,600 |
| 07 Oct 2022 | 1.3300 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 270,000 |
| 06 Oct 2022 | 1.4100 | 1.6200 | 1.2900 | 1.3400 | 1.3400 | 454,200 |
| 05 Oct 2022 | 1.2900 | 1.4400 | 1.2900 | 1.4400 | 1.4400 | 364,400 |
| 04 Oct 2022 | 1.2700 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 607,500 |
| 03 Oct 2022 | 1.3800 | 1.3800 | 1.2500 | 1.2600 | 1.2600 | 541,200 |
| 30 Sept 2022 | 1.3300 | 1.3500 | 1.3050 | 1.3400 | 1.3400 | 229,000 |
| 29 Sept 2022 | 1.4900 | 1.5150 | 1.3000 | 1.3000 | 1.3000 | 859,500 |
| 28 Sept 2022 | 1.3000 | 1.5800 | 1.3000 | 1.5300 | 1.5300 | 1,203,400 |
| 27 Sept 2022 | 1.3300 | 1.3500 | 1.2850 | 1.3300 | 1.3300 | 343,500 |
| 26 Sept 2022 | 1.3900 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 536,900 |
| 23 Sept 2022 | 1.9000 | 1.9300 | 1.3520 | 1.3800 | 1.3800 | 1,300,400 |
| 22 Sept 2022 | 1.9500 | 2.0900 | 1.9500 | 2.0200 | 2.0200 | 731,000 |
| 21 Sept 2022 | 2.0400 | 2.0400 | 1.9100 | 1.9700 | 1.9700 | 436,900 |
| 20 Sept 2022 | 1.9900 | 2.0200 | 1.9130 | 2.0200 | 2.0200 | 1,439,300 |
| 19 Sept 2022 | 1.8500 | 1.9900 | 1.8200 | 1.9900 | 1.9900 | 980,200 |
| 16 Sept 2022 | 1.8000 | 1.8700 | 1.7400 | 1.8500 | 1.8500 | 1,736,000 |
| 15 Sept 2022 | 1.7500 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 1,125,700 |
| 14 Sept 2022 | 1.6500 | 1.7500 | 1.6300 | 1.7000 | 1.7000 | 1,288,700 |
| 13 Sept 2022 | 1.6300 | 1.7100 | 1.6200 | 1.6700 | 1.6700 | 524,800 |
| 12 Sept 2022 | 1.6700 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 395,800 |
| 09 Sept 2022 | 1.7000 | 1.7080 | 1.5760 | 1.6300 | 1.6300 | 540,500 |
| 08 Sept 2022 | 1.5900 | 1.7000 | 1.5500 | 1.6300 | 1.6300 | 697,700 |
| 07 Sept 2022 | 1.5600 | 1.7300 | 1.5600 | 1.6400 | 1.6400 | 870,400 |
| 06 Sept 2022 | 1.6300 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 1,477,200 |
| 02 Sept 2022 | 1.6600 | 1.7300 | 1.5500 | 1.5700 | 1.5700 | 719,900 |
| 01 Sept 2022 | 1.7800 | 1.7800 | 1.6200 | 1.6400 | 1.6400 | 556,600 |
| 31 Aug 2022 | 1.8600 | 1.9300 | 1.6850 | 1.7800 | 1.7800 | 950,300 |
| 30 Aug 2022 | 1.8200 | 2.0200 | 1.7950 | 1.8100 | 1.8100 | 410,100 |
| 29 Aug 2022 | 1.8700 | 1.9700 | 1.8000 | 1.8100 | 1.8100 | 638,300 |
| 26 Aug 2022 | 2.0100 | 2.0100 | 1.8200 | 1.8700 | 1.8700 | 488,500 |
| 25 Aug 2022 | 2.0200 | 2.0890 | 1.9700 | 1.9800 | 1.9800 | 462,800 |
| 24 Aug 2022 | 2.0200 | 2.1000 | 1.9800 | 2.0100 | 2.0100 | 506,500 |
| 23 Aug 2022 | 2.1000 | 2.1200 | 1.9500 | 2.0000 | 2.0000 | 348,600 |
| 22 Aug 2022 | 2.1900 | 2.1900 | 2.0300 | 2.0900 | 2.0900 | 520,100 |
| 19 Aug 2022 | 2.2300 | 2.2600 | 2.1220 | 2.1700 | 2.1700 | 572,000 |
| 18 Aug 2022 | 2.2400 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 365,800 |
| 17 Aug 2022 | 2.3100 | 2.3200 | 2.1900 | 2.2200 | 2.2200 | 428,600 |
| 16 Aug 2022 | 2.3600 | 2.4250 | 2.2300 | 2.3000 | 2.3000 | 769,800 |
| 15 Aug 2022 | 2.3000 | 2.5400 | 2.3000 | 2.3900 | 2.3900 | 618,800 |
| 12 Aug 2022 | 2.3100 | 2.3670 | 2.2150 | 2.3400 | 2.3400 | 469,400 |
| 11 Aug 2022 | 2.4200 | 2.4750 | 2.2500 | 2.2800 | 2.2800 | 1,123,200 |
| 10 Aug 2022 | 2.3700 | 2.4710 | 2.2700 | 2.4500 | 2.4500 | 631,100 |
| 09 Aug 2022 | 2.1500 | 2.3200 | 2.0450 | 2.3100 | 2.3100 | 1,484,100 |
| 08 Aug 2022 | 2.2300 | 2.4000 | 2.1100 | 2.3700 | 2.3700 | 804,300 |
| 05 Aug 2022 | 2.1100 | 2.3500 | 2.0800 | 2.2100 | 2.2100 | 1,035,100 |
| 04 Aug 2022 | 2.1300 | 2.1700 | 2.0500 | 2.1200 | 2.1200 | 455,800 |
| 03 Aug 2022 | 2.1400 | 2.3000 | 2.0700 | 2.0800 | 2.0800 | 877,700 |
| 02 Aug 2022 | 2.2200 | 2.4300 | 2.1400 | 2.1900 | 2.1900 | 952,500 |
| 01 Aug 2022 | 2.2500 | 2.2950 | 2.1400 | 2.2600 | 2.2600 | 406,900 |
| 29 Jul 2022 | 2.2500 | 2.3300 | 2.1700 | 2.2100 | 2.2100 | 903,800 |
| 28 Jul 2022 | 1.9400 | 2.2900 | 1.9350 | 2.2900 | 2.2900 | 2,146,100 |
| 27 Jul 2022 | 1.8800 | 1.9300 | 1.8200 | 1.8800 | 1.8800 | 449,600 |
| 26 Jul 2022 | 1.9000 | 1.9600 | 1.8100 | 1.8200 | 1.8200 | 268,400 |
| 25 Jul 2022 | 1.9200 | 1.9700 | 1.8250 | 1.8800 | 1.8800 | 250,600 |
| 22 Jul 2022 | 1.8500 | 1.9800 | 1.8100 | 1.9500 | 1.9500 | 620,000 |
| 21 Jul 2022 | 1.9600 | 1.9800 | 1.7800 | 1.8500 | 1.8500 | 913,900 |
| 20 Jul 2022 | 1.8200 | 2.0100 | 1.7800 | 1.9900 | 1.9900 | 2,670,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
