Quantcast
VIAV

Viavi Solutions Inc. Common Stock Historical Stock Prices

$9.45
*  
0.12
1.25%
Get VIAV Alerts
*Delayed - data as of Nov. 20, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

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 9.34 9.65 9.17 9.45 3,246,666
11/20/2018 9.34 9.65 9.17 9.45 3,248,501
11/19/2018 9.93 9.98 9.55 9.57 2,027,906
11/16/2018 9.93 10.02 9.83 9.99 1,623,948
11/15/2018 9.88 10.06 9.7943 10.05 1,634,881
11/14/2018 9.84 10.02 9.79 9.88 2,047,014
11/13/2018 9.8 10.04 9.5766 9.82 2,914,138
11/12/2018 11.01 11.01 9.85 9.86 4,104,132
11/09/2018 11.16 11.285 11 11.16 3,531,926
11/08/2018 11.03 11.14 10.88 11.11 1,603,719
11/07/2018 10.82 11.095 10.745 11.02 2,404,555
11/06/2018 10.84 11.005 10.71 10.75 1,498,547
11/05/2018 10.8 10.885 10.59 10.825 2,436,221
11/02/2018 11.51 11.62 10.617 10.845 4,689,446
11/01/2018 11.55 11.87 11.505 11.82 2,640,120
10/31/2018 11.53 11.725 11.42 11.53 3,540,043
10/30/2018 11.08 11.4 10.9548 11.38 2,864,739
10/29/2018 11.41 11.48 10.98 11.13 4,626,448
10/26/2018 11.42 11.485 11.075 11.29 2,448,504
10/25/2018 11.58 11.665 11.43 11.58 1,757,269
10/24/2018 11.81 11.98 11.51 11.53 1,530,315
10/23/2018 11.9 12 11.71 11.84 3,360,224
10/22/2018 12.11 12.15 11.895 11.93 2,285,028
10/19/2018 12.13 12.35 11.98 12.04 1,764,628
10/18/2018 12.26 12.31 12.08 12.14 1,871,167
10/17/2018 12.21 12.32 12.15 12.26 4,617,336
10/16/2018 11.85 12.27 11.78 12.25 3,004,497
10/15/2018 11.61 11.91 11.54 11.82 1,736,641
10/12/2018 11.84 11.84 11.52 11.65 1,738,212
10/11/2018 11.68 12.01 11.65 11.66 1,696,328
10/10/2018 12.02 12.055 11.72 11.75 2,428,436
10/09/2018 12.14 12.29 12.03 12.06 2,002,819
10/08/2018 12.35 12.38 12.1 12.2 1,661,831
10/05/2018 12.57 12.69 12.27 12.35 2,487,276
10/04/2018 12.64 12.79 12.48 12.57 2,663,781
10/03/2018 12.39 12.82 12.2 12.72 3,973,984
10/02/2018 12.33 12.63 12.15 12.32 5,247,005
10/01/2018 11.83 12.17 11.49 12.17 6,445,200
09/28/2018 11.23 11.39 11.22 11.34 2,056,301
09/27/2018 11.22 11.38 11.22 11.26 1,879,629
09/26/2018 11.37 11.39 11.21 11.22 1,593,742
09/25/2018 11.32 11.44 11.19 11.35 1,434,752
09/24/2018 11.21 11.37 11.1297 11.32 819,212
09/21/2018 11.43 11.475 11.21 11.25 3,550,540
09/20/2018 11.18 11.43 11.1276 11.39 2,145,014
09/19/2018 11.28 11.29 11.04 11.13 1,481,601
09/18/2018 11.21 11.28 11.15 11.25 2,531,230
09/17/2018 11.25 11.29 11.18 11.22 1,513,074
09/14/2018 11.31 11.37 11.23 11.26 975,566
09/13/2018 11.28 11.37 11.2 11.3 1,742,769
09/12/2018 11.21 11.31 11.16 11.26 1,761,637
09/11/2018 11.28 11.3 11.2125 11.25 1,431,211
09/10/2018 11.33 11.4 11.245 11.33 1,891,684
09/07/2018 11.16 11.345 11.12 11.3 3,707,494
09/06/2018 11.02 11.2 11 11.15 3,170,906
09/05/2018 11.12 11.12 10.91 10.96 1,538,136
09/04/2018 11.19 11.19 10.97 11.12 2,135,417
08/31/2018 11.27 11.39 11.19 11.2 2,032,410
08/30/2018 11.5 11.52 11.29 11.34 1,723,271
08/29/2018 11.47 11.55 11.45 11.48 1,222,531
08/28/2018 11.43 11.5 11.38 11.48 790,900
08/27/2018 11.5 11.55 11.4 11.42 1,535,031
08/24/2018 11.43 11.51 11.34 11.47 2,029,087
08/23/2018 11.3 11.475 11.28 11.37 3,025,794
08/22/2018 11.22 11.405 11.22 11.34 1,740,448
08/21/2018 11.02 11.26 11.02 11.23 2,462,910
08/20/2018 11.03 11.05 10.91 11.01 1,490,528
*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?

Smart Portfolio