NasdaqGS - Delayed Quote USD

Via Renewables, Inc. (VIA)

10.83 +0.03 (+0.28%)
At close: April 18 at 4:00 PM EDT
10.83 0.00 (0.00%)
After hours: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 10.77 10.88 10.77 10.83 10.83 9,700
Apr 17, 2024 10.82 10.88 10.76 10.80 10.80 12,200
Apr 16, 2024 10.79 10.85 10.79 10.83 10.83 20,700
Apr 15, 2024 10.75 10.84 10.75 10.80 10.80 14,000
Apr 12, 2024 10.83 10.89 10.83 10.89 10.89 17,800
Apr 11, 2024 10.90 10.90 10.82 10.83 10.83 10,200
Apr 10, 2024 10.85 10.89 10.77 10.89 10.89 15,100
Apr 9, 2024 10.78 10.85 10.76 10.84 10.84 23,000
Apr 8, 2024 10.76 10.82 10.71 10.82 10.82 19,300
Apr 5, 2024 10.78 10.78 10.76 10.76 10.76 2,300
Apr 4, 2024 10.85 10.85 10.77 10.82 10.82 7,500
Apr 3, 2024 10.77 10.82 10.75 10.78 10.78 13,100
Apr 2, 2024 10.82 10.82 10.70 10.75 10.75 38,500
Apr 1, 2024 10.81 10.84 10.42 10.84 10.84 43,400
Mar 28, 2024 10.85 10.85 10.80 10.81 10.81 19,100
Mar 27, 2024 10.90 10.92 10.87 10.87 10.87 17,800
Mar 26, 2024 10.91 10.91 10.88 10.90 10.90 6,600
Mar 25, 2024 10.93 10.95 10.90 10.92 10.92 19,100
Mar 22, 2024 10.96 10.98 10.89 10.95 10.95 23,000
Mar 21, 2024 10.97 10.97 10.95 10.95 10.95 12,500
Mar 20, 2024 10.97 10.99 10.95 10.96 10.96 10,700
Mar 19, 2024 10.90 10.99 10.90 10.95 10.95 13,000
Mar 18, 2024 10.93 10.96 10.90 10.92 10.92 40,700
Mar 15, 2024 10.90 10.93 10.88 10.90 10.90 43,900
Mar 14, 2024 10.87 10.93 10.87 10.92 10.92 11,600
Mar 13, 2024 10.93 10.93 10.87 10.90 10.90 14,300
Mar 12, 2024 10.89 10.92 10.85 10.90 10.90 16,600
Mar 11, 2024 10.84 10.92 10.84 10.89 10.89 10,600
Mar 8, 2024 10.86 10.93 10.82 10.88 10.88 8,500
Mar 7, 2024 10.89 10.90 10.83 10.87 10.87 9,100
Mar 6, 2024 10.84 10.90 10.78 10.85 10.85 21,800
Mar 5, 2024 10.85 10.91 10.83 10.85 10.85 25,800
Mar 4, 2024 10.84 10.94 10.83 10.84 10.84 20,800
Mar 1, 2024 10.84 10.95 10.83 10.85 10.85 12,200
Feb 29, 2024 10.82 10.94 10.82 10.84 10.84 17,600
Feb 28, 2024 10.81 10.94 10.81 10.83 10.83 10,600
Feb 27, 2024 10.88 10.90 10.80 10.83 10.83 27,000
Feb 26, 2024 10.84 10.88 10.76 10.88 10.88 23,800
Feb 23, 2024 10.82 10.86 10.80 10.84 10.84 24,400
Feb 22, 2024 10.79 10.86 10.78 10.83 10.83 14,300
Feb 21, 2024 10.86 10.88 10.77 10.84 10.84 6,400
Feb 20, 2024 10.76 10.87 10.75 10.85 10.85 24,200
Feb 16, 2024 10.78 10.85 10.75 10.80 10.80 12,200
Feb 15, 2024 10.80 10.86 10.80 10.83 10.83 40,800
Feb 14, 2024 10.75 10.81 10.67 10.81 10.81 93,000
Feb 13, 2024 10.57 10.75 10.53 10.75 10.75 30,600
Feb 12, 2024 10.58 10.67 10.48 10.59 10.59 35,200
Feb 9, 2024 10.64 10.69 10.47 10.55 10.55 34,600
Feb 8, 2024 10.63 10.70 10.62 10.64 10.64 15,100
Feb 7, 2024 10.62 10.69 10.62 10.65 10.65 18,200
Feb 6, 2024 10.71 10.71 10.62 10.64 10.64 9,500
Feb 5, 2024 10.64 10.67 10.61 10.61 10.61 21,000
Feb 2, 2024 10.66 10.74 10.62 10.62 10.62 17,100
Feb 1, 2024 10.64 10.70 10.61 10.63 10.63 14,700
Jan 31, 2024 10.64 10.70 10.60 10.61 10.61 58,400
Jan 30, 2024 10.86 10.90 10.63 10.63 10.63 43,100
Jan 29, 2024 10.89 10.95 10.85 10.85 10.85 18,100
Jan 26, 2024 10.78 10.89 10.78 10.85 10.85 17,000
Jan 25, 2024 10.76 10.85 10.72 10.82 10.82 61,900
Jan 24, 2024 10.74 10.83 10.71 10.71 10.71 30,100
Jan 23, 2024 10.61 10.72 10.59 10.72 10.72 57,400
Jan 22, 2024 10.67 10.88 10.56 10.62 10.62 77,900
Jan 19, 2024 10.65 10.70 10.61 10.66 10.66 38,200
Jan 18, 2024 10.67 10.67 10.60 10.61 10.61 52,000
Jan 17, 2024 10.72 10.83 10.63 10.65 10.65 64,200
Jan 16, 2024 10.65 10.74 10.60 10.72 10.72 69,100
Jan 12, 2024 10.65 10.75 10.60 10.61 10.61 38,200
Jan 11, 2024 10.62 10.74 10.61 10.65 10.65 38,200
Jan 10, 2024 10.62 10.75 10.61 10.61 10.61 64,900
Jan 9, 2024 10.62 10.75 10.61 10.61 10.61 38,600
Jan 8, 2024 10.67 10.84 10.55 10.64 10.64 112,000
Jan 5, 2024 10.66 10.80 10.62 10.70 10.70 113,600
Jan 4, 2024 10.66 10.77 10.64 10.70 10.70 50,100
Jan 3, 2024 10.73 10.90 10.70 10.71 10.71 123,300
Jan 2, 2024 10.60 10.79 10.60 10.73 10.73 218,200
Dec 29, 2023 9.41 9.65 9.16 9.40 9.40 19,700
Dec 28, 2023 9.44 9.70 9.39 9.41 9.41 20,700
Dec 27, 2023 9.75 9.89 9.41 9.44 9.44 32,500
Dec 26, 2023 9.32 9.97 9.32 9.74 9.74 25,900
Dec 22, 2023 9.24 9.47 9.15 9.39 9.39 27,900
Dec 21, 2023 9.53 9.61 9.09 9.13 9.13 24,000
Dec 20, 2023 9.60 9.77 9.31 9.61 9.61 44,600
Dec 19, 2023 9.30 9.59 9.20 9.58 9.58 30,400
Dec 18, 2023 9.16 9.83 9.16 9.39 9.39 20,800
Dec 15, 2023 9.06 9.43 9.06 9.16 9.16 31,200
Dec 14, 2023 8.86 9.09 8.75 9.06 9.06 20,600
Dec 13, 2023 8.64 8.87 8.49 8.78 8.78 32,100
Dec 12, 2023 8.67 8.87 8.55 8.72 8.72 17,600
Dec 11, 2023 9.08 9.08 8.60 8.67 8.67 22,500
Dec 8, 2023 8.66 9.13 8.66 9.09 9.09 15,500
Dec 7, 2023 8.55 8.90 8.48 8.66 8.66 38,300
Dec 6, 2023 9.56 9.72 8.50 8.50 8.50 47,200
Dec 5, 2023 10.00 10.56 9.55 9.58 9.58 12,200
Dec 4, 2023 9.62 10.35 9.58 10.08 10.08 43,600
Dec 1, 2023 9.14 9.65 9.01 9.65 9.65 41,200
Nov 30, 2023 9.22 9.26 8.90 9.10 9.10 15,900
Nov 29, 2023 9.10 9.22 8.86 9.22 9.22 8,600
Nov 28, 2023 9.07 9.11 8.75 8.80 8.80 21,800
Nov 27, 2023 9.29 9.34 9.08 9.12 9.12 20,200
Nov 24, 2023 9.15 9.44 9.15 9.29 9.29 11,800
Nov 22, 2023 9.00 9.14 8.71 9.14 9.14 11,200
Nov 21, 2023 8.91 9.00 8.54 8.98 8.98 8,000
Nov 20, 2023 8.95 8.99 8.83 8.99 8.99 15,300
Nov 17, 2023 8.26 8.81 8.10 8.79 8.79 16,300
Nov 16, 2023 8.13 8.24 8.00 8.10 8.10 19,000
Nov 15, 2023 8.49 8.50 7.84 8.17 8.17 35,800
Nov 14, 2023 7.68 8.09 7.68 7.93 7.93 13,400
Nov 13, 2023 7.41 7.62 7.40 7.50 7.50 17,700
Nov 10, 2023 7.29 7.50 7.05 7.41 7.41 19,400
Nov 9, 2023 7.23 7.36 7.00 7.09 7.09 15,300
Nov 8, 2023 7.25 7.41 7.03 7.25 7.25 26,800
Nov 7, 2023 6.67 7.50 6.67 7.44 7.44 27,100
Nov 6, 2023 7.30 7.35 6.46 6.55 6.55 34,400
Nov 3, 2023 7.27 7.98 7.22 7.27 7.27 29,500
Nov 2, 2023 6.03 7.43 6.03 7.27 7.27 65,100
Nov 1, 2023 5.60 5.98 5.60 5.91 5.91 21,300
Oct 31, 2023 5.54 5.75 5.51 5.66 5.66 8,000
Oct 30, 2023 5.69 5.84 5.65 5.72 5.72 7,500
Oct 27, 2023 5.80 5.99 5.69 5.85 5.85 14,100
Oct 26, 2023 5.68 5.80 5.56 5.80 5.80 7,300
Oct 25, 2023 5.27 5.73 5.22 5.65 5.65 22,000
Oct 24, 2023 5.45 5.63 5.27 5.42 5.42 13,700
Oct 23, 2023 5.97 5.97 5.22 5.45 5.45 52,400
Oct 20, 2023 6.11 6.15 5.90 5.90 5.90 12,200
Oct 19, 2023 6.02 6.35 6.02 6.10 6.10 10,500
Oct 18, 2023 6.15 6.34 6.00 6.01 6.01 10,800
Oct 17, 2023 6.06 6.35 6.03 6.22 6.22 10,600
Oct 16, 2023 6.43 6.56 5.91 6.02 6.02 32,300
Oct 13, 2023 7.04 7.16 6.43 6.43 6.43 16,900
Oct 12, 2023 7.03 7.25 6.87 6.93 6.93 38,200
Oct 11, 2023 7.15 7.37 7.15 7.25 7.25 5,100
Oct 10, 2023 7.24 7.41 7.05 7.15 7.15 6,900
Oct 9, 2023 7.04 7.33 7.03 7.04 7.04 7,400
Oct 6, 2023 7.08 7.28 7.03 7.07 7.07 3,400
Oct 5, 2023 7.26 7.51 7.03 7.03 7.03 5,900
Oct 4, 2023 7.54 7.58 7.11 7.24 7.24 17,100
Oct 3, 2023 7.38 7.61 7.31 7.50 7.50 19,200
Oct 2, 2023 7.25 7.60 7.25 7.50 7.50 12,200
Sep 29, 2023 7.11 7.63 7.11 7.35 7.35 11,200
Sep 28, 2023 7.72 7.80 7.10 7.25 7.25 15,800
Sep 27, 2023 7.64 7.95 7.11 7.74 7.74 44,300
Sep 26, 2023 8.23 8.51 7.70 7.70 7.70 15,800
Sep 25, 2023 8.81 8.82 8.34 8.34 8.34 11,600
Sep 22, 2023 8.93 8.94 8.62 8.91 8.91 13,800
Sep 21, 2023 8.76 8.98 8.58 8.86 8.86 22,400
Sep 20, 2023 8.64 9.03 8.60 8.78 8.78 12,300
Sep 19, 2023 8.85 8.85 8.60 8.61 8.61 25,300
Sep 18, 2023 9.01 9.43 8.60 8.79 8.79 28,800
Sep 15, 2023 9.50 9.51 8.55 8.71 8.71 59,300
Sep 14, 2023 8.87 9.49 8.79 9.48 9.48 15,400
Sep 13, 2023 8.63 8.99 8.55 8.70 8.70 20,400
Sep 12, 2023 8.52 8.82 8.42 8.60 8.60 26,300
Sep 11, 2023 8.86 8.88 8.45 8.45 8.45 6,900
Sep 8, 2023 8.51 8.81 8.33 8.75 8.75 12,700
Sep 7, 2023 8.29 8.88 8.22 8.68 8.68 16,500
Sep 6, 2023 8.42 8.84 8.22 8.35 8.35 30,000
Sep 5, 2023 8.98 8.98 8.42 8.46 8.46 59,300
Sep 1, 2023 8.78 9.26 8.63 8.90 8.90 51,500
Aug 31, 2023 8.82 9.17 8.60 8.79 8.79 49,000
Aug 30, 2023 8.87 8.87 8.33 8.79 8.79 32,200
Aug 29, 2023 8.69 8.87 8.52 8.81 8.81 34,000
Aug 28, 2023 8.66 8.84 8.59 8.84 8.84 13,600
Aug 25, 2023 8.57 8.89 8.41 8.70 8.70 24,000
Aug 24, 2023 8.48 8.66 8.33 8.51 8.51 21,000
Aug 23, 2023 8.41 8.72 8.23 8.48 8.48 20,100
Aug 22, 2023 8.79 8.79 8.27 8.50 8.50 19,300
Aug 21, 2023 8.58 8.86 8.46 8.85 8.85 16,500
Aug 18, 2023 8.85 9.27 8.40 8.53 8.53 29,700
Aug 17, 2023 8.83 9.14 8.49 8.91 8.91 33,400
Aug 16, 2023 8.21 8.98 8.21 8.87 8.87 21,900
Aug 15, 2023 8.30 8.54 8.21 8.21 8.21 12,500
Aug 14, 2023 8.21 8.57 8.00 8.50 8.50 27,100
Aug 11, 2023 8.33 8.60 8.15 8.39 8.39 15,000
Aug 10, 2023 8.52 8.67 8.20 8.27 8.27 27,500
Aug 9, 2023 8.91 9.00 8.51 8.67 8.67 29,600
Aug 8, 2023 8.90 9.39 8.35 8.99 8.99 31,300
Aug 7, 2023 9.52 9.73 8.86 9.06 9.06 33,800
Aug 4, 2023 9.48 9.97 9.39 9.69 9.69 28,000
Aug 3, 2023 7.96 10.21 7.96 9.80 9.80 134,500
Aug 2, 2023 7.96 8.20 7.58 7.62 7.62 17,600
Aug 1, 2023 8.30 8.40 7.96 8.14 8.14 23,100
Jul 31, 2023 8.32 8.77 8.13 8.17 8.17 37,600
Jul 28, 2023 8.86 9.14 8.38 8.53 8.53 39,300
Jul 27, 2023 9.40 9.71 8.53 8.62 8.62 29,600
Jul 26, 2023 9.40 9.99 8.65 9.43 9.43 78,400
Jul 25, 2023 7.82 9.88 7.68 9.31 9.31 139,400
Jul 24, 2023 8.00 8.15 7.62 7.86 7.86 34,600
Jul 21, 2023 7.24 7.78 7.00 7.71 7.71 52,300
Jul 20, 2023 6.72 7.59 6.69 7.25 7.25 88,700
Jul 19, 2023 6.00 6.87 5.98 6.68 6.68 79,400
Jul 18, 2023 6.47 6.73 5.81 6.06 6.06 88,400
Jul 17, 2023 6.67 6.75 6.21 6.50 6.50 44,300
Jul 14, 2023 7.82 7.86 6.63 6.63 6.63 73,700
Jul 13, 2023 7.51 7.80 7.43 7.71 7.71 37,800
Jul 12, 2023 7.34 7.72 7.25 7.53 7.53 64,500
Jul 11, 2023 6.67 7.38 6.61 7.37 7.37 56,100
Jul 10, 2023 6.58 6.85 6.46 6.62 6.62 46,300
Jul 7, 2023 6.66 6.76 6.37 6.58 6.58 48,600
Jul 6, 2023 6.99 6.99 6.57 6.69 6.69 51,200
Jul 5, 2023 7.23 7.68 6.92 6.92 6.92 58,500
Jul 3, 2023 6.90 7.35 6.85 7.29 7.29 39,400
Jun 30, 2023 7.00 7.18 6.69 6.96 6.96 61,100
Jun 29, 2023 7.13 7.20 6.68 7.00 7.00 100,700
Jun 28, 2023 8.35 8.35 7.00 7.05 7.05 88,300
Jun 27, 2023 9.26 9.44 8.28 8.28 8.28 58,800
Jun 26, 2023 9.55 9.55 8.83 9.15 9.15 85,200
Jun 23, 2023 9.50 10.14 9.41 9.45 9.45 404,600
Jun 22, 2023 9.75 9.91 9.29 9.36 9.36 56,400
Jun 21, 2023 11.06 11.06 9.65 9.70 9.70 71,700
Jun 20, 2023 10.70 11.61 10.70 10.92 10.92 90,600
Jun 16, 2023 10.94 11.19 10.53 10.70 10.70 41,600
Jun 15, 2023 10.81 11.13 10.67 10.94 10.94 26,200
Jun 14, 2023 10.85 11.39 10.76 10.88 10.88 31,200
Jun 13, 2023 10.91 11.04 10.52 10.94 10.94 45,600
Jun 12, 2023 11.72 11.72 10.75 10.88 10.88 34,900
Jun 9, 2023 12.25 12.35 11.24 11.75 11.75 53,000
Jun 8, 2023 11.72 12.30 11.72 12.25 12.25 22,700
Jun 7, 2023 11.17 11.96 11.17 11.58 11.58 28,900
Jun 6, 2023 11.00 11.85 10.87 11.02 11.02 45,700
Jun 5, 2023 10.70 11.10 10.48 11.03 11.03 46,100
Jun 2, 2023 10.39 10.79 10.39 10.72 10.72 26,200
Jun 1, 2023 10.65 10.65 10.15 10.29 10.29 29,900
May 31, 2023 10.53 10.88 10.47 10.52 10.52 29,000
May 30, 2023 10.50 10.97 10.47 10.56 10.56 32,900
May 26, 2023 10.35 10.58 10.11 10.45 10.45 29,700
May 25, 2023 11.09 11.35 9.94 10.24 10.24 108,500
May 24, 2023 11.43 11.55 11.00 11.10 11.10 44,300
May 23, 2023 12.01 12.15 11.17 11.56 11.56 48,800
May 22, 2023 12.59 12.60 11.80 12.08 12.08 68,600
May 19, 2023 12.32 12.75 12.27 12.59 12.59 16,200
May 18, 2023 12.63 13.31 11.81 12.46 12.46 34,500
May 17, 2023 12.40 12.85 12.01 12.70 12.70 39,400
May 16, 2023 12.53 12.54 12.16 12.40 12.40 29,500
May 15, 2023 12.52 12.79 12.13 12.54 12.54 60,600
May 12, 2023 12.40 12.79 12.13 12.65 12.65 45,700
May 11, 2023 12.00 12.65 11.88 12.40 12.40 54,600
May 10, 2023 11.10 12.19 10.86 11.99 11.99 47,200
May 9, 2023 10.37 10.93 10.05 10.88 10.88 46,900
May 8, 2023 10.12 10.51 9.97 10.51 10.51 51,600
May 5, 2023 10.34 10.47 9.70 9.96 9.96 56,500
May 4, 2023 10.26 10.58 9.94 10.05 10.05 51,600
May 3, 2023 10.09 10.51 9.83 10.36 10.36 33,000
May 2, 2023 10.17 10.30 9.40 10.06 10.06 41,700
May 1, 2023 10.35 10.68 10.06 10.17 10.17 35,700
Apr 28, 2023 10.46 10.69 10.01 10.35 10.35 58,600
Apr 27, 2023 10.27 10.66 10.00 10.44 10.44 47,400
Apr 26, 2023 10.43 10.61 10.18 10.27 10.27 34,100
Apr 25, 2023 10.62 10.80 10.24 10.47 10.47 60,000
Apr 24, 2023 12.00 12.00 10.70 10.87 10.87 85,800
Apr 21, 2023 12.90 13.21 11.45 11.91 11.91 175,500
Apr 20, 2023 16.93 17.24 13.02 13.25 13.25 285,700
Apr 19, 2023 17.32 18.48 17.03 18.34 18.34 21,800

Related Tickers

GNE Genie Energy Ltd.
15.37
+0.26%
 
KEP Korea Electric Power Corporation
7.39
+2.92%
 
AGR Avangrid, Inc.
36.24
+0.55%
 
LNT Alliant Energy Corporation
48.84
+0.87%
 
DUK-PA Duke Energy Corporation
24.67
-0.32%
 
EVRG Evergy, Inc.
50.96
+0.85%
 
TRAN.BA Compañía de Transporte de Energía Eléctrica en Alta Tensión Transener S.A.
1,149.00
+0.83%
 
EDN.BA Empresa Distribuidora y Comercializadora Norte Sociedad Anónima
863.35
+0.03%
 
MGEE MGE Energy, Inc.
75.85
+0.88%
 
ES Eversource Energy
58.99
+0.82%