Via Renewables Inc Historical Data - VIA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Via Renewables Inc (VIA)
Via Renewables Inc (VIA) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0299	0.276084949215	10.83	10.9	10.78	9432	10.87840634	CS
4	0.0499	0.461609620722	10.81	10.9	10.42	15467	10.82990469	CS
12	0.1999	1.87523452158	10.66	10.99	10.42	19440	10.81719576	CS
26	5.2099	92.210619469	5.65	10.99	5.5048	28685	10.08369693	CS
52	0.4299	4.1217641419	10.43	13.31	5.215	35161	9.48145142	CS
156	-45.0401	-80.5726296959	55.9	61.4	5.215	71466	34.88368368	CS
260	-167.3401	-93.9057800224	178.2	186.5	5.215	71012	54.77296951	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084500	10.88	-0.02	-0.18	10.87	10.9	10.82	14906
1713998100	10.9	0.04	0.37	10.86	10.9	10.8	9500
1713911700	10.86	0	0.00	10.86	10.86	10.84	6791
1713825300	10.86	-0.02	-0.18	10.78	10.9	10.78	6467
1713566100	10.88	0.05	0.46	10.83	10.9	10.8	9498
1713479700	10.83	0.03	0.28	10.8	10.88	10.77	9706
1713393300	10.8	-0.03	-0.28	10.82	10.88	10.76	12224
1713306900	10.83	0.03	0.28	10.8	10.8449	10.79	20655
1713220500	10.8	-0.09	-0.83	10.75	10.84	10.73	14021
1712961300	10.89	0.06	0.55	10.83	10.89	10.83	17786
1712874900	10.83	-0.06	-0.55	10.9	10.9	10.8	10152
1712788500	10.89	0.05	0.46	10.85	10.89	10.77	15148
1712702100	10.84	0.02	0.18	10.81	10.85	10.76	22955
1712615700	10.82	0.06	0.56	10.76	10.82	10.71	19281
1712356500	10.76	-0.06	-0.55	10.82	10.82	10.755	2269
1712270100	10.82	0.04	0.37	10.85	10.85	10.77	7542
1712183700	10.78	0.03	0.28	10.74	10.82	10.74	13126
1712097300	10.75	-0.09	-0.83	10.82	10.84	10.7	38493
1712010900	10.84	0.03	0.28	10.81	10.84	10.42	43361
1711665300	10.81	-0.06	-0.55	10.85	10.85	10.8	19126
1711578900	10.87	-0.03	-0.28	10.93	10.93	10.87	17796
1711492500	10.9	-0.02	-0.18	10.92	10.92	10.88	6575
1711406100	10.92	-0.03	-0.27	10.93	10.954	10.9	19094
1711146900	10.95	0	0.00	10.97	10.98	10.89	23004
1711060500	10.95	-0.01	-0.09	10.95	10.97	10.95	12521
1710974100	10.96	0.01	0.09	10.97	10.99	10.95	10731
1710887700	10.95	0.03	0.27	10.9	10.99	10.9	13047
1710801300	10.92	0.02	0.18	10.93	10.96	10.9	40699
1710542100	10.9	-0.02	-0.18	10.9	10.93	10.88	43881
1710455700	10.92	0.03	0.23	10.88	10.93	10.87	11635
1710369300	10.895	-0.01	-0.05	10.92	10.93	10.87	14318
1710282900	10.9	0.01	0.09	10.91	10.92	10.85	16598
1710196500	10.89	0.02	0.14	10.84	10.92	10.84	10623
1709940900	10.875	0.01	0.05	10.86	10.9299	10.82	8526
1709854500	10.87	0.02	0.18	10.86	10.9	10.83	9113
1709768100	10.85	0	0.00	10.84	10.9	10.78	21829
1709681700	10.85	0.01	0.09	10.85	10.91	10.83	25823
1709595300	10.84	-0.01	-0.09	10.84	10.94	10.83	20785
1709336100	10.85	0.01	0.09	10.84	10.95	10.83	12239
1709249700	10.84	0.01	0.09	10.82	10.94	10.82	17572
1709163300	10.83	0	0.00	10.85	10.94	10.81	10580
1709076900	10.83	-0.05	-0.46	10.88	10.9	10.8	26954
1708990500	10.88	0.04	0.37	10.84	10.88	10.76	23838
1708731300	10.84	0.01	0.09	10.82	10.86	10.795	24388
1708644900	10.83	-0.01	-0.09	10.84	10.86	10.78	14330
1708558500	10.84	-0.01	-0.10	10.86	10.88	10.7707	6433
1708472100	10.851	0.05	0.47	10.76	10.87	10.75	24223
1708126500	10.8	-0.03	-0.28	10.78	10.85	10.75	12196
1708040100	10.83	0.02	0.19	10.8	10.86	10.8	40791
1707953700	10.81	0.06	0.56	10.75	10.81	10.67	93019
1707867300	10.75	0.16	1.51	10.57	10.75	10.53	30575
1707780900	10.59	0.04	0.38	10.58	10.67	10.48	35236
1707521700	10.55	-0.09	-0.85	10.64	10.69	10.47	34687
1707435300	10.64	-0.01	-0.09	10.63	10.7	10.62	15146
1707348900	10.65	0.01	0.09	10.62	10.69	10.62	18181
1707262500	10.64	0.03	0.28	10.63	10.71	10.62	9455
1707176100	10.61	-0.01	-0.09	10.64	10.67	10.61	20956
1706916900	10.62	-0.01	-0.09	10.66	10.74	10.62	17106
1706830500	10.63	0.02	0.19	10.64	10.7	10.61	14680
1706744100	10.61	-0.02	-0.19	10.64	10.7	10.6	58381
1706657700	10.63	-0.22	-2.03	10.86	10.9	10.63	43065
1706571300	10.85	0	0.00	10.89	10.95	10.85	18126
1706312100	10.85	0.03	0.28	10.78	10.89	10.78	17014

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions