Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Via Renewables, Inc. (VIASP)

Compare
22.90
0.00
(0.00%)
As of 9:49:57 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202522.9322.9322.9022.9022.90745
Apr 16, 202522.9423.0522.8722.9322.936,000
Apr 15, 202523.1023.1022.6723.0523.057,700
Apr 14, 202522.6723.2022.6723.0523.0517,200
Apr 11, 202522.4623.0322.1522.3722.379,500
Apr 10, 202522.5522.7222.0022.1022.108,300
Apr 9, 202522.8022.8222.2522.3322.3327,400
Apr 8, 202523.2523.2522.8222.8222.8211,700
Apr 7, 202522.8023.3322.7523.0723.0719,700
Apr 4, 202523.8123.8823.1923.2123.2118,800
Apr 3, 202523.9923.9923.8023.8723.8710,400
Apr 2, 202524.0824.0924.0124.0724.073,200
Apr 1, 2025 0.70 Dividend
Apr 1, 202523.5624.1023.5624.0524.058,900
Mar 31, 202524.2524.3024.2524.2623.563,800
Mar 28, 202524.4124.4124.0324.1623.4710,700
Mar 27, 202524.1424.2924.0524.2323.536,700
Mar 26, 202524.2024.3224.1324.1323.4412,900
Mar 25, 202524.0324.2524.0324.2023.514,000
Mar 24, 202524.1424.2024.1324.1323.441,500
Mar 21, 202524.2424.4024.0924.1523.465,600
Mar 20, 202524.0124.4424.0124.2123.5218,500
Mar 19, 202524.1324.2524.0224.2323.535,100
Mar 18, 202524.0524.2424.0524.1323.4413,800
Mar 17, 202524.0524.1223.9924.0323.346,100
Mar 14, 202524.0024.1023.9224.0423.358,300
Mar 13, 202524.0224.0323.9923.9923.3013,600
Mar 12, 202523.9024.1323.9024.0123.327,000
Mar 11, 202523.9524.0423.9223.9823.295,900
Mar 10, 202524.0524.0523.8924.0523.366,600
Mar 7, 202523.8524.0023.7924.0023.313,700
Mar 6, 202523.8123.8523.7523.8023.128,400
Mar 5, 202523.8723.8723.7523.8223.137,700
Mar 4, 202523.8824.0023.3123.8723.196,200
Mar 3, 202523.9424.1323.6523.9123.229,000
Feb 28, 202523.7524.0023.7523.8823.1911,900
Feb 27, 202523.4023.8323.3023.7323.0514,400
Feb 26, 202523.2023.3523.2023.3522.685,000
Feb 25, 202523.3523.3923.0023.1022.442,600
Feb 24, 202523.2023.3723.2023.2222.551,400
Feb 21, 202523.5023.5023.1223.3822.716,000
Feb 20, 202523.3523.4723.3523.4622.782,700
Feb 19, 202523.4523.4523.3723.4422.7710,600
Feb 18, 202523.4823.5023.3723.4522.7812,000
Feb 14, 202523.4023.4723.3023.4022.734,100
Feb 13, 202523.3023.3723.2023.3122.645,600
Feb 12, 202523.1123.3923.1123.2522.587,700
Feb 11, 202522.9423.2822.9423.1122.458,000
Feb 10, 202523.0023.2022.9022.9022.2413,800
Feb 7, 202523.0423.1822.8923.0022.343,800
Feb 6, 202523.0523.1422.9022.9522.298,400
Feb 5, 202522.9423.1822.9423.1822.511,700
Feb 4, 202522.8823.0022.7223.0022.345,900
Feb 3, 202522.8522.8822.5522.7522.105,200
Jan 31, 202522.6023.1022.6022.9622.304,900
Jan 30, 202522.7422.7522.6222.7522.102,200
Jan 29, 202522.9023.0322.5822.5821.946,000
Jan 28, 202523.1423.1522.9522.9722.319,000
Jan 27, 202523.2023.3623.0123.1422.484,100
Jan 24, 202522.9623.3622.9623.2322.567,400
Jan 23, 202523.4023.4022.9623.2122.543,100
Jan 22, 202523.2023.4022.9223.3522.684,200
Jan 21, 202523.0023.2023.0023.2022.536,900
Jan 17, 202523.2123.3122.9923.1522.4910,600
Jan 16, 202523.3023.4523.2223.2222.554,200
Jan 15, 202523.5023.5023.1023.3022.633,500
Jan 14, 202523.2223.4522.8523.0222.363,200
Jan 13, 202522.6323.1522.6322.7722.122,700
Jan 10, 202522.8422.8422.4522.6221.971,700
Jan 8, 202522.7822.8922.7122.8922.234,300
Jan 7, 202522.6723.0022.4322.6922.044,400
Jan 6, 202523.1023.1222.6722.6722.029,800
Jan 3, 202523.2323.2522.9223.1522.492,800
Jan 2, 202523.0823.1122.4923.0322.377,600
Dec 31, 2024 0.72 Dividend
Dec 31, 202423.1023.3622.8723.0522.399,500
Dec 30, 202423.6123.6323.4723.5922.228,100
Dec 27, 202423.6123.6123.4623.5822.215,300
Dec 26, 202423.7223.7223.5023.6222.246,200
Dec 24, 202423.5823.7223.4023.4022.049,300
Dec 23, 202423.1823.6323.1823.5722.207,000
Dec 20, 202423.3523.5023.1623.3421.997,100
Dec 19, 202423.0423.5023.0423.4022.0410,700
Dec 18, 202422.7523.3122.7522.9521.617,000
Dec 17, 202422.1422.7522.1422.7021.387,500
Dec 16, 202422.3022.4922.0022.4621.1514,000
Dec 13, 202422.3322.3522.2322.2620.962,700
Dec 12, 202422.3022.3522.1122.3421.0413,800
Dec 11, 202422.1022.3522.0022.3521.057,100
Dec 10, 202422.1522.1822.0722.1020.817,700
Dec 9, 202422.1622.2722.0622.1820.898,400
Dec 6, 202422.2722.3422.1422.1420.8515,900
Dec 5, 202422.1522.3922.1422.2920.995,300
Dec 4, 202422.2122.2322.1522.1620.876,500
Dec 3, 202422.1022.2422.1022.2420.957,000
Dec 2, 202422.1522.1922.0222.1620.878,800
Nov 29, 202422.0522.2022.0022.1120.824,300
Nov 27, 202422.0122.3922.0022.2220.9311,900
Nov 26, 202422.1222.2422.0022.0520.7721,200
Nov 25, 202422.2522.3022.1222.1220.8315,800
Nov 22, 202422.2722.4622.2522.4621.1514,600
Nov 21, 202422.4022.4622.2722.3421.0410,000
Nov 20, 202422.2922.4022.1322.3921.093,900
Nov 19, 202422.2522.4922.1522.3721.0616,900
Nov 18, 202422.3022.3522.1022.3421.049,800
Nov 15, 202421.8022.1721.7522.1720.8821,100
Nov 14, 202421.5421.5421.1221.5420.293,400
Nov 13, 202421.4021.6021.1921.6020.349,200
Nov 12, 202421.3321.3521.3021.3020.061,700
Nov 11, 202421.4221.4521.0121.4020.153,900
Nov 8, 202421.3621.4521.0521.3520.118,800
Nov 7, 202421.4421.5020.9021.2019.9710,100
Nov 6, 202421.2721.5020.9921.2520.012,600
Nov 5, 202421.2021.4321.1921.2219.984,800
Nov 4, 202421.1321.4521.1321.2219.992,200
Nov 1, 202420.8321.5720.8321.4520.2011,000
Oct 31, 202421.0321.3320.7921.0319.802,800
Oct 30, 202420.8720.9620.6520.9619.743,300
Oct 29, 202420.8520.9820.7020.7919.583,100
Oct 28, 202420.7020.9320.6620.9019.684,700
Oct 25, 202420.8121.0020.6520.8319.625,600
Oct 24, 202420.7021.0020.6120.7519.545,600
Oct 23, 202420.7220.7520.6520.7519.541,700
Oct 22, 202421.0821.0820.6020.6519.4512,800
Oct 21, 202421.4921.4920.5620.6419.446,700
Oct 18, 202421.0021.5020.5020.8919.678,500
Oct 17, 202421.3021.3020.5020.9919.777,000
Oct 16, 202421.0021.2020.6621.0019.784,800
Oct 15, 202421.3021.3020.9020.9919.774,100
Oct 14, 202421.5021.5020.5621.0019.784,300
Oct 11, 202420.5020.5020.5020.5019.31500
Oct 10, 202420.3220.5620.3220.3819.194,600
Oct 9, 202420.4520.8520.4520.6119.414,600
Oct 8, 202420.7020.9520.3020.7419.5313,400
Oct 7, 202420.7420.7520.4220.7519.549,000
Oct 4, 202421.1421.1420.7520.7519.546,400
Oct 3, 202420.5021.3220.5020.5019.318,500
Oct 2, 202419.9920.6019.9220.4219.2319,500
Oct 1, 2024 0.76 Dividend
Oct 1, 202419.7020.2519.1720.1018.9334,300
Sep 30, 202421.5021.6719.8020.3518.4544,400
Sep 27, 202421.7721.8721.4021.4019.409,700
Sep 26, 202422.1722.1921.4221.5019.4924,700
Sep 25, 202422.2022.2021.7422.1720.108,000
Sep 24, 202422.2322.2522.0022.2120.149,600
Sep 23, 202421.9022.2421.9022.1620.096,500
Sep 20, 202421.8121.8921.8121.8519.811,900
Sep 19, 202422.1522.1521.6321.7819.758,700
Sep 18, 202422.0422.0821.5821.9819.937,800
Sep 17, 202421.8322.2021.5522.0820.026,800
Sep 16, 202421.5321.9421.5321.9219.877,500
Sep 13, 202421.5221.6921.4321.4319.432,900
Sep 12, 202421.4321.7021.3921.3919.392,500
Sep 11, 202421.4921.6921.4921.6419.621,400
Sep 10, 202421.7421.7421.4621.4919.484,700
Sep 9, 202421.7521.7521.6021.6019.584,000
Sep 6, 202421.5421.7521.5421.6519.635,000
Sep 5, 202421.7721.7821.4121.6319.614,000
Sep 4, 202421.7721.7821.7021.7819.751,100
Sep 3, 202422.2322.2321.6521.6519.633,300
Aug 30, 202421.5721.6221.5721.6219.602,000
Aug 29, 202421.8021.8121.5421.7819.751,400
Aug 28, 202421.8822.1021.4421.7919.7613,200
Aug 27, 202421.9121.9121.4321.8819.841,800
Aug 26, 202421.7021.9421.4321.8119.778,800
Aug 23, 202421.8321.8421.5221.8419.802,800
Aug 22, 202421.9921.9921.5321.8419.8014,300
Aug 21, 202421.4021.7821.3121.5219.5118,400
Aug 20, 202420.9821.3420.9821.2519.2711,900
Aug 19, 202420.4320.8920.4320.8918.944,100
Aug 16, 202420.5020.5020.3420.5018.591,700
Aug 15, 202420.0420.5020.0420.2018.318,200
Aug 14, 202420.1620.3520.0120.3518.457,700
Aug 13, 202420.1020.3420.1020.3218.424,200
Aug 12, 202420.2120.3019.9019.9018.045,600
Aug 9, 202420.4520.4520.2720.4218.525,600
Aug 8, 202420.3521.0020.2820.4418.535,900
Aug 7, 202420.6720.6720.2820.5118.593,700
Aug 6, 202419.8220.3619.8120.2118.326,200
Aug 5, 202419.5619.9919.5019.7117.877,600
Aug 2, 202419.9520.1519.8619.8918.034,000
Aug 1, 202420.0020.1019.8619.8618.013,400
Jul 31, 202420.0920.2420.0020.0018.135,000
Jul 30, 202419.8120.2419.8020.0918.213,600
Jul 29, 202419.5619.7919.5619.6517.822,700
Jul 26, 202419.5819.8319.2919.5017.683,900
Jul 25, 202419.8719.8719.2719.4917.678,100
Jul 24, 202419.8819.8819.4219.5517.7214,600
Jul 23, 202419.8519.8619.5119.8317.987,600
Jul 22, 202420.1320.1319.6019.7517.918,000
Jul 19, 202419.8320.1319.5019.8718.018,500
Jul 18, 202420.1720.1719.1319.3817.5719,800
Jul 17, 202420.1420.1519.7319.9318.0711,200
Jul 16, 202420.4520.4519.9020.0918.2113,200
Jul 15, 202420.3520.4519.7520.3218.4226,000
Jul 12, 202418.7519.7018.7519.6517.8258,000
Jul 11, 202417.0318.7517.0118.1316.4479,400
Jul 10, 202417.4817.6616.1316.9415.36181,100
Jul 9, 202419.0019.3517.5217.7616.1089,900
Jul 8, 202421.0021.0018.7819.0617.2862,000
Jul 5, 202422.1522.1520.8521.0019.0418,900
Jul 3, 202421.1622.1520.9822.1520.0819,200
Jul 2, 202422.4622.4620.0221.2319.2569,600
Jul 1, 2024 0.76 Dividend
Jul 1, 202422.5024.0221.7122.3420.2526,300
Jun 28, 202424.3024.3523.7323.7520.8418,500
Jun 27, 202424.1324.3524.0224.2021.2416,800
Jun 26, 202423.9624.0523.8024.0421.1011,400
Jun 25, 202423.8824.1523.8023.9220.9914,600
Jun 24, 202423.7524.1523.7523.8520.9320,600
Jun 21, 202423.8523.8523.6023.8120.896,600
Jun 20, 202423.5023.8223.5023.6720.779,400
Jun 18, 202423.3323.9923.3323.5020.6212,700
Jun 17, 202423.2923.7123.2923.5520.679,100
Jun 14, 202423.2223.4023.1023.1220.2910,600
Jun 13, 202423.5923.5923.0123.2620.4113,200
Jun 12, 202423.2123.7523.2123.3520.497,500
Jun 11, 202423.4423.6023.0123.2320.3941,700
Jun 10, 202423.6323.9023.1723.1720.3366,100
Jun 7, 202423.7523.8123.5523.7920.883,300
Jun 6, 202423.5023.6823.4723.6720.777,600
Jun 5, 202423.2323.4923.1823.2320.3924,000
Jun 4, 202423.0023.0022.7722.9920.1814,000
Jun 3, 202423.0023.0022.9223.0020.1810,100
May 31, 202422.9722.9722.7822.7819.991,200
May 30, 202422.9122.9122.6322.6819.903,100
May 29, 202422.9523.0422.6322.8020.017,400
May 28, 202423.1723.2522.7222.9920.1812,500
May 24, 202423.0023.2523.0023.0520.2318,900
May 23, 202422.9923.1722.9123.0120.1912,000
May 22, 202422.9023.0022.8623.0020.1822,600
May 21, 202422.5622.9422.5022.9020.1012,700
May 20, 202422.6022.8522.6022.7019.9216,200
May 17, 202422.5222.9022.4522.5919.8213,400
May 16, 202422.1522.9422.1522.5719.8110,400
May 15, 202422.1122.2922.0822.2019.4812,300
May 14, 202421.8322.1021.8221.9719.289,000
May 13, 202421.6722.0021.6721.8219.159,600
May 10, 202421.4021.7821.3221.6318.9810,300
May 9, 202421.7321.9121.2121.5618.9214,500
May 8, 202421.9122.2221.5021.5018.8714,500
May 7, 202421.5022.0221.1721.8819.2029,900
May 6, 202419.7021.4319.7021.2518.6556,700
May 3, 202419.7519.8019.5919.7517.335,600
May 2, 202419.5219.9519.5219.6417.248,800
May 1, 202419.5919.6419.5219.5217.134,100
Apr 30, 202419.7419.7419.5119.6117.214,800
Apr 29, 202419.5719.7519.3219.6817.2712,900
Apr 26, 202419.7019.7019.2519.5017.113,800
Apr 25, 202419.7519.7519.2519.6717.264,200
Apr 24, 202419.7519.9619.5619.9617.511,600
Apr 23, 202419.6519.7919.3119.7917.3710,200
Apr 22, 202420.0020.0019.3619.5017.119,200
Apr 19, 202419.3619.7519.1919.3316.9616,000
Apr 18, 202419.8019.9219.2519.4517.0717,800
Apr 17, 202420.2520.6019.5019.5017.1131,800

Related Tickers

ETI-P Entergy Texas, Inc.
23.48
0.00%
 
CMS-PC CMS Energy Corporation
16.68
+0.03%
 
ELPC Companhia Paranaense de Energia
6.70
+2.45%
 
ELP Companhia Paranaense de Energia - COPEL
7.44
0.00%
 
GNE Genie Energy Ltd.
15.19
+0.66%
 
NEE-PR NextEra Energy, Inc.
38.71
+1.62%
 
DUK-PA Duke Energy Corporation
24.52
-0.04%
 
LNT Alliant Energy Corporation
61.42
+1.66%
 
CMS CMS Energy Corporation
73.50
+1.84%
 
PNW Pinnacle West Capital Corporation
95.42
+2.15%