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 (%)
Mar 29, 2018 29.78 29.78 29.78 0 +0.56(+1.90%)
Mar 28, 2018 30.20 30.31 29.11 29.22 2,333,437 -0.24(-0.81%)
Mar 27, 2018 28.93 29.84 28.93 29.46 3,167,693 +0.61(+2.13%)
Mar 26, 2018 29.16 29.45 28.07 28.85 3,553,361 -0.05(-0.17%)
Mar 23, 2018 29.42 29.59 28.71 28.90 2,447,570 -0.47(-1.60%)
Mar 22, 2018 29.81 30.08 29.35 29.37 2,192,721 -0.64(-2.14%)
Mar 21, 2018 29.76 30.41 29.63 30.01 2,066,647 +0.30(+1.00%)
Mar 20, 2018 30.24 30.24 29.56 29.71 2,042,732 -0.35(-1.18%)
Mar 19, 2018 30.37 30.54 29.78 30.07 2,154,981 -0.28(-0.92%)
Mar 16, 2018 30.75 31.66 30.34 30.34 4,224,750 -1.13(-3.59%)
Mar 15, 2018 31.94 31.94 31.41 31.48 2,550,910 +0.18(+0.58%)
Mar 14, 2018 31.34 31.48 30.97 31.29 2,895,544 +0.04(+0.12%)
Mar 13, 2018 31.37 31.68 31.02 31.25 3,096,865 -0.02(-0.06%)
Mar 12, 2018 31.25 31.50 31.08 31.27 2,412,467 +0.10(+0.31%)
Mar 09, 2018 31.34 31.90 30.62 31.18 5,046,482 -0.12(-0.40%)
Mar 08, 2018 32.06 32.13 31.19 31.30 2,672,604 -0.76(-2.38%)
Mar 07, 2018 31.64 32.06 2,616,983 -0.53(-1.64%)
Mar 06, 2018 32.87 32.87 32.24 32.60 2,145,525 -0.07(-0.20%)
Mar 05, 2018 32.38 32.78 32.11 32.67 3,141,452 +0.18(+0.56%)
Mar 02, 2018 31.25 32.70 30.90 32.48 3,181,756 +0.91(+2.90%)
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.