Quantcast
VIAV

Viavi Solutions Inc. Common Stock Historical Stock Prices

$10.05
*  
0.09
0.9%
Get VIAV Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading VIAV now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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 18-MAR-2018 TO 18-JUN-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 9.84 10.06 9.83 10.05 1,894,592
06/18/2018 9.75 10.03 9.66 9.96 1,912,981
06/15/2018 9.79 9.85 9.51 9.84 3,630,948
06/14/2018 9.84 9.8799 9.71 9.83 1,545,378
06/13/2018 9.8 9.91 9.7 9.79 1,936,922
06/12/2018 9.79 9.86 9.71 9.8 2,463,816
06/11/2018 9.67 9.83 9.64 9.82 1,619,747
06/08/2018 9.74 9.86 9.58 9.68 3,953,689
06/07/2018 9.82 9.95 9.76 9.81 2,200,579
06/06/2018 9.82 9.865 9.74 9.8 2,163,882
06/05/2018 9.76 9.91 9.7 9.84 2,760,699
06/04/2018 9.8 9.83 9.64 9.74 1,484,412
06/01/2018 9.57 9.845 9.5 9.77 5,011,282
05/31/2018 9.64 9.88 9.28 9.51 4,306,711
05/30/2018 9.73 9.815 9.6102 9.64 1,627,017
05/29/2018 9.85 9.92 9.62 9.73 1,870,425
05/25/2018 9.85 9.97 9.85 9.9 917,445
05/24/2018 9.95 10.075 9.81 9.87 1,406,698
05/23/2018 10.08 10.14 9.89 9.97 1,766,799
05/22/2018 10.2 10.32 10.14 10.14 1,366,329
05/21/2018 10.08 10.18 10.065 10.16 1,288,702
05/18/2018 10.14 10.21 10.02 10.07 1,227,617
05/17/2018 9.99 10.15 9.89 10.1 1,156,441
05/16/2018 9.93 10.06 9.88 10 3,500,057
05/15/2018 9.88 9.97 9.76 9.94 1,690,921
05/14/2018 9.86 9.99 9.82 9.92 2,007,965
05/11/2018 9.85 9.9 9.76 9.81 1,328,535
05/10/2018 10.1 10.1 9.84 9.89 2,345,188
05/09/2018 10.15 10.26 10.08 10.14 2,135,768
05/08/2018 10.22 10.25 9.98 10.09 2,842,060
05/07/2018 9.86 10.09 9.81 9.92 2,453,521
05/04/2018 10.14 10.17 9.75 9.86 6,214,866
05/03/2018 9.52 9.52 9.12 9.44 3,790,049
05/02/2018 9.37 9.73 9.37 9.62 3,026,699
05/01/2018 9.45 9.45 9.11 9.31 3,106,350
04/30/2018 9.54 9.775 9.39 9.45 1,838,583
04/27/2018 9.76 9.83 9.5 9.57 1,692,171
04/26/2018 9.69 9.79 9.59 9.77 2,152,361
04/25/2018 9.92 9.98 9.59 9.66 3,123,325
04/24/2018 10.02 10.105 9.78 9.91 1,560,119
04/23/2018 10.11 10.215 9.93 9.98 1,015,286
04/20/2018 10.1 10.21 10 10.07 1,149,959
04/19/2018 10.16 10.16 10.04 10.1 496,259
04/18/2018 10.21 10.265 10.12 10.17 1,025,958
04/17/2018 10.05 10.29 10.04 10.24 2,041,883
04/16/2018 10.35 10.35 9.96 10.04 1,776,338
04/13/2018 10.4 10.41 10.23 10.35 1,276,671
04/12/2018 10.25 10.44 10.19 10.37 2,892,066
04/11/2018 9.91 10.23 9.5402 10.21 2,372,596
04/10/2018 9.76 10 9.76 9.97 1,495,632
04/09/2018 9.71 9.82 9.61 9.67 1,056,027
04/06/2018 9.71 9.8 9.57 9.65 1,716,628
04/05/2018 9.75 9.77 9.62 9.76 1,117,731
04/04/2018 9.38 9.72 9.36 9.66 1,697,863
04/03/2018 9.65 9.67 9.435 9.49 1,623,420
04/02/2018 9.73 9.8 9.52 9.59 1,681,788
03/29/2018 9.54 9.8 9.48 9.72 1,760,715
03/28/2018 9.67 9.67 9.36 9.48 3,509,051
03/27/2018 9.86 9.94 9.57 9.63 3,900,876
03/26/2018 9.65 9.86 9.65 9.84 1,804,305
03/23/2018 9.91 9.99 9.69 9.69 2,119,129
03/22/2018 10.03 10.08 9.86 9.86 1,573,199
03/21/2018 10.17 10.21 10.07 10.1 1,222,409
03/20/2018 10.12 10.245 10.12 10.19 1,733,605
03/19/2018 10.11 10.14 9.92 10.08 1,914,431
*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?

Smart Portfolio