VIAV

Viavi Solutions Inc. Common Stock Historical Stock Prices

$8.49
*  
0.10
1.16%
Get VIAV Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading VIAV now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    VIAV 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 17-OCT-2016 TO 17-JAN-2017

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 8.50 8.5201 8.325 8.49 1,492,596
01/17/2017 8.5 8.5201 8.325 8.49 1,492,596
01/13/2017 8.4 8.625 8.395 8.59 1,769,611
01/12/2017 8.39 8.4 8.21 8.36 1,209,848
01/11/2017 8.39 8.505 8.37 8.41 1,086,522
01/10/2017 8.4 8.45 8.335 8.37 932,418
01/09/2017 8.5 8.53 8.36 8.37 996,095
01/06/2017 8.52 8.53 8.4 8.52 960,915
01/05/2017 8.55 8.58 8.42 8.48 808,722
01/04/2017 8.37 8.65 8.37 8.55 1,942,088
01/03/2017 8.25 8.38 8.1256 8.36 1,852,215
12/30/2016 8.29 8.33 8.15 8.18 954,973
12/29/2016 8.26 8.395 8.245 8.3 557,589
12/28/2016 8.41 8.46 8.22 8.25 624,230
12/27/2016 8.38 8.49 8.37 8.41 525,772
12/23/2016 8.29 8.39 8.29 8.37 598,694
12/22/2016 8.38 8.43 8.28 8.32 1,576,896
12/21/2016 8.42 8.48 8.35 8.4 1,867,433
12/20/2016 8.34 8.51 8.295 8.41 2,338,082
12/19/2016 8.41 8.525 8.34 8.35 2,074,389
12/16/2016 8.57 8.58 8.38 8.38 3,074,555
12/15/2016 8.47 8.69 8.45 8.53 2,350,390
12/14/2016 8.56 8.755 8.445 8.47 1,940,332
12/13/2016 8.52 8.65 8.42 8.48 2,411,210
12/12/2016 8.23 8.62 8.21 8.48 1,511,411
12/09/2016 8.53 8.685 8.46 8.53 1,934,455
12/08/2016 8.61 8.63 8.36 8.44 3,155,255
12/07/2016 8.24 8.39 8.22 8.35 2,202,483
12/06/2016 8.04 8.26 7.9 8.25 3,905,511
12/05/2016 7.81 8.01 7.79 8.01 1,415,995
12/02/2016 7.61 7.79 7.56 7.75 1,751,151
12/01/2016 7.87 7.939 7.59 7.64 1,824,426
11/30/2016 8.05 8.06 7.795 7.85 1,711,488
11/29/2016 7.95 8.08 7.91 8.01 1,286,357
11/28/2016 8.01 8.0499 7.86 7.93 1,453,035
11/25/2016 8 8.05 7.97 8.01 824,371
11/23/2016 7.91 8.07 7.89 8.05 1,957,064
11/22/2016 7.83 7.97 7.78 7.93 2,246,924
11/21/2016 7.93 7.99 7.83 7.87 1,389,165
11/18/2016 7.93 7.99 7.885 7.94 2,160,380
11/17/2016 7.94 7.99 7.87 7.89 1,668,504
11/16/2016 7.87 7.95 7.84 7.93 1,972,052
11/15/2016 7.8 7.91 7.71 7.9 1,676,349
11/14/2016 7.84 7.91 7.75 7.86 2,115,361
11/11/2016 7.76 7.89 7.74 7.8 5,130,442
11/10/2016 7.91 8 7.74 7.75 4,300,894
11/09/2016 7.38 7.84 7.26 7.82 1,666,309
11/08/2016 7.49 7.62 7.36 7.56 1,715,509
11/07/2016 7.31 7.555 7.2311 7.5 1,732,806
11/04/2016 7.25 7.375 7.2 7.3 1,861,519
11/03/2016 7.19 7.305 7.17 7.24 1,305,089
11/02/2016 7.22 7.52 6.99 7.17 3,696,743
11/01/2016 7.11 7.18 6.99 7.11 1,406,935
10/31/2016 7.14 7.16 7.084 7.12 1,205,874
10/28/2016 7.13 7.23 7.095 7.11 720,730
10/27/2016 7.27 7.27 7.09 7.15 1,412,331
10/26/2016 7.21 7.34 7.21 7.25 602,331
10/25/2016 7.28 7.31 7.21 7.22 659,248
10/24/2016 7.27 7.34 7.2132 7.29 822,777
10/21/2016 7.22 7.315 7.17 7.19 1,001,221
10/20/2016 7.35 7.37 7.26 7.29 674,874
10/19/2016 7.26 7.38 7.23 7.35 1,323,991
10/18/2016 7.25 7.296 7.2 7.27 705,437
10/17/2016 7.28 7.32 7.19 7.19 780,626
*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?