Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VIAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 7.28 | 0.21 | 2.97% | 7.25 | 7.36 | 7.15 | 2,460,320 |
| Jul 10 2024 | 7.07 | 0.01 | 0.14% | 7.06 | 7.09 | 6.89 | 721,316 |
| Jul 09 2024 | 7.06 | -0.16 | -2.22% | 7.22 | 7.235 | 7.03 | 989,909 |
| Jul 08 2024 | 7.22 | 0.16 | 2.27% | 7.13 | 7.38 | 7.11 | 2,491,369 |
| Jul 05 2024 | 7.06 | -0.01 | -0.14% | 7.06 | 7.09 | 6.94 | 929,339 |
| Jul 03 2024 | 7.07 | 0.09 | 1.29% | 6.99 | 7.12 | 6.985 | 613,006 |
| Jul 02 2024 | 6.98 | 0.01 | 0.14% | 6.98 | 7.15 | 6.92 | 1,168,072 |
| Jul 01 2024 | 6.97 | 0.17 | 2.50% | 6.90 | 7.005 | 6.752 | 2,466,273 |
| Jun 28 2024 | 6.80 | 0.00 | 0.00% | 6.80 | 6.80 | 6.80 | 0 |
| Jun 27 2024 | 6.80 | 0.14 | 2.10% | 6.69 | 6.83 | 6.60 | 2,301,338 |
| Jun 26 2024 | 6.66 | -0.44 | -6.20% | 6.82 | 7.015 | 6.63 | 4,400,643 |
| Jun 25 2024 | 7.10 | -0.06 | -0.84% | 7.12 | 7.185 | 7.06 | 1,521,954 |
| Jun 24 2024 | 7.16 | -0.28 | -3.76% | 7.45 | 7.50 | 7.155 | 1,448,991 |
| Jun 21 2024 | 7.44 | 0.12 | 1.64% | 7.39 | 7.51 | 7.375 | 3,707,162 |
| Jun 20 2024 | 7.32 | -0.21 | -2.79% | 7.45 | 7.55 | 7.29 | 1,039,584 |
| Jun 18 2024 | 7.53 | 0.05 | 0.67% | 7.45 | 7.57 | 7.40 | 1,498,926 |
| Jun 17 2024 | 7.48 | 0.06 | 0.81% | 7.42 | 7.48 | 7.35 | 811,295 |
| Jun 14 2024 | 7.42 | -0.01 | -0.13% | 7.37 | 7.45 | 7.30 | 869,371 |
| Jun 13 2024 | 7.43 | -0.12 | -1.59% | 7.47 | 7.505 | 7.265 | 1,167,147 |
| Jun 12 2024 | 7.55 | 0.02 | 0.27% | 7.73 | 7.80 | 7.455 | 1,386,697 |
| Jun 11 2024 | 7.53 | 0.08 | 1.07% | 7.42 | 7.55 | 7.315 | 1,052,342 |
| Jun 10 2024 | 7.45 | 0.05 | 0.68% | 7.32 | 7.485 | 7.19 | 1,045,799 |
| Jun 07 2024 | 7.40 | -0.13 | -1.73% | 7.43 | 7.485 | 7.38 | 1,194,285 |
| Jun 06 2024 | 7.53 | -0.13 | -1.70% | 7.64 | 7.75 | 7.52 | 1,053,247 |
| Jun 05 2024 | 7.66 | 0.06 | 0.79% | 7.66 | 7.79 | 7.6301 | 818,289 |
| Jun 04 2024 | 7.60 | -0.01 | -0.13% | 7.56 | 7.64 | 7.46 | 1,192,074 |
| Jun 03 2024 | 7.61 | 0.09 | 1.20% | 7.62 | 7.69 | 7.55 | 1,207,297 |
| May 31 2024 | 7.52 | 0.13 | 1.76% | 7.39 | 7.53 | 7.37 | 1,554,340 |
| May 30 2024 | 7.39 | 0.13 | 1.79% | 7.27 | 7.425 | 7.23 | 997,872 |
| May 29 2024 | 7.26 | -0.09 | -1.22% | 7.30 | 7.405 | 7.24 | 816,965 |
| May 28 2024 | 7.35 | -0.04 | -0.54% | 7.41 | 7.4875 | 7.305 | 1,125,091 |
| May 24 2024 | 7.39 | 0.01 | 0.14% | 7.43 | 7.48 | 7.36 | 1,094,432 |
| May 23 2024 | 7.38 | -0.22 | -2.89% | 7.60 | 7.62 | 7.32 | 1,036,170 |
| May 22 2024 | 7.60 | -0.08 | -1.04% | 7.63 | 7.68 | 7.52 | 1,203,701 |
| May 21 2024 | 7.68 | -0.08 | -1.03% | 7.72 | 7.73 | 7.605 | 752,305 |
| May 20 2024 | 7.76 | 0.03 | 0.39% | 7.75 | 7.91 | 7.72 | 952,999 |
| May 17 2024 | 7.73 | -0.01 | -0.13% | 7.75 | 7.75 | 7.61 | 1,692,303 |
| May 16 2024 | 7.74 | 0.08 | 1.04% | 7.67 | 7.75 | 7.59 | 952,486 |
| May 15 2024 | 7.66 | -0.01 | -0.13% | 7.73 | 7.78 | 7.615 | 951,171 |
| May 14 2024 | 7.67 | 0.33 | 4.42% | 7.46 | 7.71 | 7.40 | 1,622,868 |
| May 13 2024 | 7.345 | -0.04 | -0.47% | 7.39 | 7.525 | 7.33 | 1,117,098 |
| May 10 2024 | 7.38 | -0.09 | -1.20% | 7.48 | 7.50 | 7.31 | 1,412,873 |
| May 09 2024 | 7.47 | 0.13 | 1.77% | 7.32 | 7.56 | 7.32 | 2,084,296 |
| May 08 2024 | 7.34 | -0.10 | -1.28% | 7.40 | 7.41 | 7.30 | 1,233,109 |
| May 07 2024 | 7.435 | 0.07 | 0.95% | 7.30 | 7.56 | 7.23 | 3,205,142 |
| May 06 2024 | 7.365 | -0.20 | -2.58% | 7.57 | 7.69 | 7.335 | 1,347,269 |
| May 03 2024 | 7.56 | -0.46 | -5.74% | 7.45 | 7.93 | 7.10 | 4,038,281 |
| May 02 2024 | 8.02 | 0.10 | 1.26% | 7.96 | 8.07 | 7.855 | 1,926,867 |
| May 01 2024 | 7.92 | 0.02 | 0.25% | 7.89 | 8.07 | 7.81 | 1,270,886 |
| Apr 30 2024 | 7.90 | -0.12 | -1.43% | 7.91 | 8.025 | 7.87 | 2,277,514 |
| Apr 29 2024 | 8.015 | 0.01 | 0.06% | 8.08 | 8.13 | 7.98 | 1,237,925 |
| Apr 26 2024 | 8.01 | 0.04 | 0.50% | 7.98 | 8.15 | 7.96 | 835,864 |
| Apr 25 2024 | 7.97 | -0.02 | -0.25% | 7.88 | 8.02 | 7.82 | 1,053,212 |
| Apr 24 2024 | 7.99 | -0.02 | -0.25% | 7.97 | 8.05 | 7.83 | 1,223,130 |
| Apr 23 2024 | 8.01 | 0.06 | 0.75% | 7.90 | 8.09 | 7.90 | 1,382,760 |
| Apr 22 2024 | 7.95 | -0.12 | -1.49% | 8.08 | 8.11 | 7.94 | 1,287,502 |
| Apr 19 2024 | 8.07 | -0.02 | -0.25% | 8.07 | 8.215 | 8.03 | 2,251,733 |
| Apr 18 2024 | 8.09 | -0.08 | -0.98% | 8.18 | 8.28 | 8.055 | 1,200,405 |
| Apr 17 2024 | 8.17 | -0.15 | -1.80% | 8.40 | 8.51 | 8.16 | 1,384,180 |
| Apr 16 2024 | 8.32 | 0.00 | 0.00% | 8.26 | 8.35 | 8.11 | 1,999,298 |
| Apr 15 2024 | 8.32 | -0.13 | -1.54% | 8.48 | 8.529 | 8.305 | 1,601,574 |
