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 (%)
Aug 31, 2018 28.27 28.27 28.27 0 -0.55(-1.91%)
Aug 30, 2018 29.29 29.55 28.81 28.82 3,133,826 -0.53(-1.81%)
Aug 29, 2018 29.56 29.56 29.22 29.35 3,524,774 +0.00(+0.00%)
Aug 28, 2018 29.55 29.60 29.26 29.35 3,413,950 -0.19(-0.65%)
Aug 27, 2018 29.97 30.23 29.47 29.55 3,182,456 -0.37(-1.23%)
Aug 24, 2018 29.98 30.38 29.75 29.91 3,163,329 +0.00(+0.00%)
Aug 23, 2018 30.59 30.69 29.87 29.91 2,079,913 -0.92(-2.98%)
Aug 22, 2018 30.64 31.03 30.13 30.83 1,976,051 -0.01(-0.03%)
Aug 21, 2018 29.95 31.37 29.89 30.84 3,428,299 +0.90(+3.00%)
Aug 20, 2018 29.77 30.00 29.58 29.94 1,864,283 +0.28(+0.94%)
Aug 17, 2018 29.14 29.81 29.14 29.66 2,619,831 +0.60(+2.06%)
Aug 16, 2018 29.79 29.85 29.05 29.06 2,847,261 -0.68(-2.27%)
Aug 15, 2018 29.64 29.81 29.33 29.74 2,169,781 -0.08(-0.26%)
Aug 14, 2018 29.34 30.04 29.32 29.82 1,806,889 +0.55(+1.88%)
Aug 13, 2018 29.22 29.49 29.04 29.27 2,484,605 -0.03(-0.10%)
Aug 10, 2018 29.34 29.47 29.09 29.30 2,352,431 +0.00(+0.00%)
Aug 09, 2018 28.11 30.09 27.89 29.30 8,304,517 +1.66(+6.01%)
Aug 08, 2018 28.12 28.14 27.44 27.64 2,201,644 -0.39(-1.38%)
Aug 07, 2018 28.09 28.13 27.66 28.02 2,258,838 -0.07(-0.24%)
Aug 06, 2018 28.00 28.23 27.99 28.09 1,864,576 +0.00(+0.00%)
Aug 03, 2018 27.70 28.21 27.53 28.09 1,506,944 +0.47(+1.71%)
Aug 02, 2018 27.61 27.95 27.36 27.62 2,032,908 -0.10(-0.35%)
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.