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 (%)
Nov 30, 2018 31.23 31.23 29.40 30.00 10,353,993 -1.14(-3.65%)
Nov 29, 2018 31.02 31.40 30.86 31.14 3,003,486 -0.03(-0.09%)
Nov 28, 2018 30.70 31.27 30.57 31.16 4,032,837 +0.53(+1.75%)
Nov 27, 2018 30.34 30.63 30.09 30.63 3,039,034 +0.36(+1.19%)
Nov 26, 2018 30.40 30.78 30.09 30.27 3,693,034 +0.10(+0.32%)
Nov 23, 2018 30.64 30.66 30.15 30.17 1,061,148 -0.69(-2.24%)
Nov 21, 2018 30.86 30.86 30.86 0 +0.89(+2.98%)
Nov 20, 2018 30.38 30.79 29.62 29.97 4,277,559 -0.57(-1.88%)
Nov 19, 2018 31.89 32.41 30.34 30.54 5,709,248 -1.53(-4.76%)
Nov 16, 2018 31.04 32.42 30.09 32.07 8,039,321 +0.48(+1.51%)
Nov 15, 2018 30.90 31.34 30.28 31.59 6,025,590 +0.69(+2.23%)
Nov 14, 2018 31.32 31.84 30.81 30.90 4,058,239 -0.25(-0.81%)
Nov 13, 2018 31.88 32.07 31.02 31.15 5,157,797 -0.51(-1.60%)
Nov 12, 2018 31.31 32.16 31.26 31.66 3,308,238 +0.46(+1.46%)
Nov 09, 2018 31.01 32.09 30.97 31.20 3,432,505 +0.07(+0.22%)
Nov 08, 2018 31.41 32.10 30.94 31.14 2,641,160 -0.30(-0.96%)
Nov 07, 2018 31.71 31.72 30.18 31.44 5,300,998 -0.21(-0.68%)
Nov 06, 2018 31.51 32.00 31.23 31.65 3,959,758 +0.15(+0.46%)
Nov 05, 2018 29.92 31.55 29.89 31.50 5,378,350 +0.72(+2.34%)
Nov 02, 2018 32.05 32.54 30.68 30.79 4,772,957 -1.08(-3.39%)
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.