Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viacom (NQ: VIAB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.12 21.60 20.93 21.56 9,406,645 +0.33(+1.55%)
Oct 30, 2019 21.66 21.69 20.96 21.23 6,919,264 -0.43(-1.99%)
Oct 29, 2019 21.53 21.81 21.41 21.66 4,401,574 +0.13(+0.60%)
Oct 28, 2019 21.84 21.97 21.51 21.53 3,542,343 -0.12(-0.58%)
Oct 25, 2019 21.48 22.08 21.44 21.66 6,322,400 +0.17(+0.77%)
Oct 24, 2019 22.00 22.00 21.08 21.49 9,472,744 -0.46(-2.10%)
Oct 23, 2019 21.71 22.04 21.54 21.95 5,848,713 +0.12(+0.55%)
Oct 22, 2019 21.88 21.98 21.52 21.83 6,619,909 -0.06(-0.27%)
Oct 21, 2019 22.16 22.25 21.81 21.89 5,278,321 -0.16(-0.73%)
Oct 18, 2019 22.62 22.76 22.04 22.05 9,511,900 -0.57(-2.52%)
Oct 17, 2019 22.94 22.94 21.75 22.62 8,017,398 -0.13(-0.57%)
Oct 16, 2019 22.77 23.12 22.72 22.75 4,225,512 -0.01(-0.04%)
Oct 15, 2019 22.74 23.01 22.53 22.76 4,644,547 +0.03(+0.13%)
Oct 14, 2019 22.99 22.99 22.47 22.73 6,290,260 -0.29(-1.26%)
Oct 11, 2019 22.78 23.35 22.77 23.02 5,139,000 +0.48(+2.13%)
Oct 10, 2019 22.57 22.77 22.40 22.54 3,333,618 +0.07(+0.31%)
Oct 09, 2019 22.50 22.62 22.27 22.47 3,163,309 +0.30(+1.35%)
Oct 08, 2019 22.99 22.99 22.14 22.17 5,607,666 -0.91(-3.94%)
Oct 07, 2019 23.20 23.37 22.90 23.08 4,217,322 -0.18(-0.77%)
Oct 04, 2019 22.98 23.46 22.86 23.26 4,506,300 +0.33(+1.44%)
Oct 03, 2019 22.93 23.08 22.61 22.93 4,685,032 -0.07(-0.30%)
Oct 02, 2019 23.70 23.77 22.95 23.00 6,332,553 -0.95(-3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.