VIAS

Viasystems Group, Inc. Historical Stock Prices

$17.76
*  
0.02
0.11%
Get VIAS Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading VIAS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VIAS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.79  17.96  17.65  17.76 6,212
05/01/2015 17.78 17.96 17.65 17.76 6,212
04/30/2015 17.7 17.88 17.62 17.78 12,747
04/29/2015 17.94 17.94 17.54 17.66 5,176
04/28/2015 17.83 17.97 17.77 17.83 6,590
04/27/2015 17.9 17.97 17.76 17.77 4,854
04/24/2015 17.67 17.76 17.66 17.66 2,250
04/23/2015 17.58 17.91 17.56 17.77 10,889
04/22/2015 17.58 17.65 17.53 17.59 3,352
04/21/2015 17.46 17.6 17.36 17.5 25,755
04/20/2015 17.36 17.5 17.35 17.46 3,711
04/17/2015 17.36 17.5 17.34 17.36 9,503
04/16/2015 17.63 17.67 17.4601 17.5 3,689
04/15/2015 17.64 17.7 17.59 17.64 5,767
04/14/2015 17.61 17.64 17.51 17.64 4,894
04/13/2015 17.66 17.7 17.5 17.5 4,462
04/10/2015 17.57 17.62 17.46 17.6 3,749
04/09/2015 17.54 17.63 16.76 17.51 15,791
04/08/2015 17.435 17.6 17.4 17.56 4,220
04/07/2015 17.63 17.66 17.46 17.46 5,380
04/06/2015 17.51 17.71 17.12 17.65 6,966
04/02/2015 17.6 17.65 17.56 17.59 6,157
04/01/2015 17.63 17.65 17.43 17.47 12,036
03/31/2015 17.63 17.64 17.47 17.49 28,783
03/30/2015 17.22 17.61 17.22 17.57 8,756
03/27/2015 17.45 17.54 17.21 17.33 8,959
03/26/2015 17.3 17.53 17.3 17.43 6,119
03/25/2015 17.51 17.65 17.26 17.26 20,474
03/24/2015 17.5 17.63 17.47 17.47 4,418
03/23/2015 17.52 17.69 17.5 17.51 10,446
03/20/2015 17.6 17.76 17.55 17.55 12,789
03/19/2015 17.57 17.73 17.57 17.61 5,459
03/18/2015 17.53 17.74 17.53 17.71 7,693
03/17/2015 17.53 17.62 17.51 17.56 9,606
03/16/2015 17.625 17.625 17.28 17.55 9,135
03/13/2015 17.53 17.61 17.47 17.5 9,019
03/12/2015 17.5 17.64 17.47 17.64 7,422
03/11/2015 17.52 17.59 17.49 17.49 3,687
03/10/2015 17.46 17.53 17.33 17.42 47,141
03/09/2015 17.504 17.5568 17.48 17.535 2,157
03/06/2015 17.52 17.7 17.48 17.48 6,850
03/05/2015 17.61 17.7 17.53 17.7 3,480
03/04/2015 17.49 17.69 17.49 17.56 4,626
03/03/2015 17.465 17.64 17.4 17.49 27,364
03/02/2015 17.68 17.68 17.49 17.54 5,057
02/27/2015 17.53 17.56 17.34 17.51 16,761
02/26/2015 17.93 17.93 17.45 17.53 10,095
02/25/2015 17.455 17.51 17.37 17.38 7,005
02/24/2015 17.24 17.59 17.24 17.49 106,996
02/23/2015 17.36 17.36 16.97 17.24 11,850
02/20/2015 17.68 17.68 17.39 17.41 39,922
02/19/2015 17.59 17.72 17.4 17.61 5,899
02/18/2015 17.35 17.56 17.35 17.53 2,736
02/17/2015 17.44 17.535 17.32 17.49 12,792
02/13/2015 17.55 17.55 17.26 17.37 5,860
02/12/2015 17.72 17.72 17.19 17.39 3,631
02/11/2015 16.94 17.26 16.94 17.19 3,841
02/10/2015 16.87 17.05 16.78 16.93 8,890
02/09/2015 16.68 16.89 16.66 16.78 3,358
02/06/2015 16.71 16.9 16.56 16.56 9,027
02/05/2015 16.68 16.81 16.66 16.68 8,986
02/04/2015 16.31 16.34 16.19 16.23 23,238
02/03/2015 16.33 16.37 16.14 16.37 3,244
02/02/2015 15.9701 16.19 15.9701 16.19 2,431
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?