Viavi Solutions

VIAV
🏛️ usa →
12.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.39 10.52 10.33 10.51 1.1M
2022-12-29 10.21 10.56 10.20 10.52 1.0M
2022-12-28 10.23 10.34 10.06 10.09 0.9M
2022-12-27 10.25 10.31 10.10 10.27 0.7M
2022-12-23 10.18 10.27 10.05 10.25 0.9M
2022-12-22 10.18 10.22 9.99 10.18 1.3M
2022-12-21 10.31 10.36 10.21 10.30 1.1M
2022-12-20 10.01 10.27 9.99 10.22 1.7M
2022-12-19 10.41 10.44 10.04 10.08 1.8M
2022-12-16 10.43 10.68 10.20 10.38 5.2M
2022-12-15 10.53 10.64 10.41 10.57 2.3M
2022-12-14 10.79 10.94 10.58 10.64 2.1M
2022-12-13 11.00 11.22 10.81 10.84 1.7M
2022-12-12 10.71 10.78 10.58 10.70 1.4M
2022-12-09 11.00 11.00 10.65 10.66 1.8M
2022-12-08 10.77 11.11 10.77 10.95 3.0M
2022-12-07 10.61 10.67 10.46 10.66 2.2M
2022-12-06 10.86 10.90 10.58 10.66 1.4M
2022-12-05 11.10 11.13 10.78 10.88 1.4M
2022-12-02 11.12 11.23 11.00 11.15 2.0M
2022-12-01 11.35 11.57 11.31 11.36 1.8M
2022-11-30 10.78 11.34 10.75 11.33 2.2M
2022-11-29 10.95 11.05 10.80 10.83 1.2M
2022-11-28 10.93 11.18 10.89 11.01 1.7M
2022-11-25 11.03 11.18 11.01 11.02 0.6M
2022-11-23 11.09 11.23 11.02 11.05 0.8M
2022-11-22 11.20 11.35 11.01 11.10 1.5M
2022-11-21 11.04 11.19 10.99 11.15 2.0M
2022-11-18 11.11 11.38 11.07 11.09 1.9M
2022-11-17 10.68 10.94 10.68 10.87 1.9M
2022-11-16 10.92 10.99 10.65 10.85 2.1M
2022-11-15 11.14 11.33 10.98 11.03 1.7M
2022-11-14 10.94 11.21 10.90 10.91 2.1M
2022-11-11 11.02 11.22 10.87 11.01 2.6M
2022-11-10 10.61 11.32 10.58 11.09 2.5M
2022-11-09 10.62 10.62 10.10 10.15 2.8M
2022-11-08 10.46 10.88 10.40 10.67 3.9M
2022-11-07 11.00 11.07 10.43 10.49 4.7M
2022-11-04 12.15 12.20 10.04 10.99 11.0M
2022-11-03 14.42 14.48 14.20 14.31 1.6M
2022-11-02 15.15 15.17 14.58 14.59 1.2M
2022-11-01 15.19 15.27 14.88 15.11 1.1M
2022-10-31 15.16 15.19 14.95 15.10 1.3M
2022-10-28 14.93 15.32 14.91 15.25 1.0M
2022-10-27 15.05 15.19 14.83 14.86 0.8M
2022-10-26 14.87 15.19 14.76 14.97 1.4M
2022-10-25 14.43 14.96 14.43 14.87 1.2M
2022-10-24 14.48 14.52 14.24 14.49 1.0M
2022-10-21 14.07 14.42 13.93 14.38 0.9M
2022-10-20 13.79 14.24 13.78 13.98 0.9M
2022-10-19 13.81 13.93 13.63 13.83 1.0M
2022-10-18 13.97 14.12 13.77 13.93 1.0M
2022-10-17 13.61 13.87 13.54 13.73 1.8M
2022-10-14 13.79 13.81 13.36 13.37 1.0M
2022-10-13 13.11 13.80 12.97 13.67 1.7M
2022-10-12 13.50 13.53 13.36 13.38 1.1M
2022-10-11 13.78 13.82 13.39 13.46 1.5M
2022-10-10 14.01 14.11 13.73 13.85 1.1M
2022-10-07 14.00 14.19 13.79 14.01 1.6M
2022-10-06 14.01 14.36 13.99 14.24 1.6M
2022-10-05 13.82 14.02 13.80 13.93 1.4M
2022-10-04 13.72 14.03 13.70 14.03 1.7M
2022-10-03 13.16 13.55 13.09 13.44 1.1M
2022-09-30 13.17 13.43 13.03 13.05 1.4M
2022-09-29 13.13 13.22 12.98 13.19 1.2M
2022-09-28 13.04 13.41 12.93 13.31 1.3M
2022-09-27 13.13 13.31 12.91 13.03 0.9M
2022-09-26 13.17 13.31 12.91 13.03 1.5M
2022-09-23 13.16 13.26 12.94 13.24 1.5M
2022-09-22 13.62 13.62 13.21 13.29 2.1M
2022-09-21 13.86 14.02 13.64 13.64 2.4M
2022-09-20 13.94 13.99 13.69 13.79 0.9M
2022-09-19 13.80 14.00 13.79 13.98 2.2M
2022-09-16 14.09 14.16 13.71 13.93 2.8M
2022-09-15 14.36 14.40 14.05 14.18 2.7M
2022-09-14 14.23 14.41 14.10 14.40 1.9M
2022-09-13 14.60 14.77 14.07 14.14 2.8M
2022-09-12 14.40 14.76 14.35 14.66 1.9M
2022-09-09 14.27 14.45 14.20 14.30 1.6M
2022-09-08 13.67 14.11 13.36 14.09 2.4M
2022-09-07 13.45 13.80 13.38 13.78 2.5M
2022-09-06 13.73 13.73 13.25 13.38 3.7M
2022-09-02 13.86 13.89 13.61 13.62 1.3M
2022-09-01 13.86 13.96 13.61 13.74 1.7M
2022-08-31 14.30 14.30 14.03 14.08 1.5M
2022-08-30 14.47 14.55 14.11 14.18 1.1M
2022-08-29 14.42 14.58 14.40 14.40 0.8M
2022-08-26 15.16 15.22 14.53 14.55 1.0M
2022-08-25 14.96 15.16 14.96 15.12 2.2M
2022-08-24 15.05 15.12 14.94 14.95 1.3M
2022-08-23 15.25 15.40 14.99 15.00 1.5M
2022-08-22 15.40 15.44 15.28 15.31 0.8M
2022-08-19 15.74 15.75 15.59 15.63 0.9M
2022-08-18 15.35 15.82 15.33 15.77 1.1M
2022-08-17 15.44 15.45 15.18 15.34 1.1M
2022-08-16 15.68 15.70 15.50 15.59 2.5M
2022-08-15 15.37 15.80 15.37 15.79 1.8M
2022-08-12 15.72 16.00 15.37 15.50 2.4M
2022-08-11 15.36 15.54 15.19 15.27 1.4M
2022-08-10 14.93 15.35 14.85 15.29 1.3M
2022-08-09 15.05 15.11 14.71 14.75 2.0M
2022-08-08 15.25 15.33 15.09 15.15 1.2M
2022-08-05 15.02 15.27 14.98 15.25 0.8M
2022-08-04 15.15 15.15 15.00 15.14 0.9M
2022-08-03 14.87 15.17 14.84 15.10 2.7M
2022-08-02 14.94 14.98 14.77 14.86 0.8M
2022-08-01 14.78 15.11 14.70 14.98 1.3M
2022-07-29 14.75 14.89 14.65 14.80 2.0M
2022-07-28 14.50 14.81 14.44 14.76 0.8M
2022-07-27 14.32 14.53 14.12 14.41 2.0M
2022-07-26 14.30 14.46 14.26 14.27 1.0M
2022-07-25 14.49 14.49 14.23 14.33 1.2M
2022-07-22 14.60 14.60 14.17 14.46 1.0M
2022-07-21 14.31 14.60 14.26 14.59 1.3M
2022-07-20 13.98 14.31 13.94 14.28 1.4M
2022-07-19 13.53 14.02 13.45 13.95 2.9M
2022-07-18 13.66 13.78 13.63 13.69 1.5M
2022-07-15 13.63 13.68 13.40 13.67 1.1M
2022-07-14 13.18 13.40 13.03 13.37 1.4M
2022-07-13 13.15 13.42 13.08 13.36 1.2M
2022-07-12 13.30 13.49 13.26 13.32 0.8M
2022-07-11 13.43 13.47 13.28 13.34 0.7M
2022-07-08 13.39 13.56 13.27 13.46 0.7M
2022-07-07 13.19 13.56 13.19 13.48 1.5M
2022-07-06 13.13 13.23 13.00 13.11 1.1M
2022-07-05 12.86 13.11 12.65 13.11 1.3M
2022-07-01 13.15 13.27 12.86 13.09 1.1M
2022-06-30 13.18 13.33 13.02 13.23 1.8M
2022-06-29 13.35 13.43 13.11 13.28 1.0M
2022-06-28 13.66 13.77 13.32 13.32 1.2M
2022-06-27 13.75 13.83 13.58 13.65 1.0M
2022-06-24 13.34 13.76 13.27 13.66 3.8M
2022-06-23 13.12 13.30 12.99 13.16 2.4M
2022-06-22 13.14 13.29 13.02 13.08 2.8M
2022-06-21 13.23 13.38 13.16 13.27 1.2M
2022-06-17 13.17 13.34 13.03 13.11 2.5M
2022-06-16 13.43 13.63 12.95 13.05 1.4M
2022-06-15 13.70 13.96 13.55 13.75 1.4M
2022-06-14 13.54 13.64 13.38 13.53 1.3M
2022-06-13 13.82 13.91 13.46 13.50 1.4M
2022-06-10 14.23 14.40 14.07 14.11 1.0M
2022-06-09 14.80 14.87 14.38 14.41 1.4M
2022-06-08 15.08 15.09 14.76 14.85 1.2M
2022-06-07 14.68 15.10 14.64 15.07 1.4M
2022-06-06 14.88 15.01 14.72 14.79 1.4M
2022-06-03 14.86 14.91 14.65 14.78 0.9M
2022-06-02 14.55 15.05 14.52 15.05 0.8M
2022-06-01 14.58 14.70 14.38 14.59 1.3M
2022-05-31 14.70 14.70 14.13 14.47 2.8M
2022-05-27 14.61 14.83 14.59 14.82 1.3M
2022-05-26 14.16 14.51 14.08 14.43 1.1M
2022-05-25 14.16 14.30 14.05 14.15 1.1M
2022-05-24 14.19 14.33 13.91 14.17 1.0M
2022-05-23 14.25 14.41 14.15 14.28 1.2M
2022-05-20 14.42 14.44 13.93 14.23 1.5M
2022-05-19 14.32 14.59 14.06 14.29 1.9M
2022-05-18 14.46 14.78 14.33 14.51 2.2M
2022-05-17 14.44 14.71 14.41 14.68 1.3M
2022-05-16 14.32 14.46 14.20 14.23 1.1M
2022-05-13 14.09 14.50 14.02 14.38 1.6M
2022-05-12 14.00 14.23 13.74 13.99 1.6M
2022-05-11 14.23 14.60 14.09 14.11 1.5M
2022-05-10 14.35 14.53 14.05 14.28 2.1M
2022-05-09 14.27 14.42 14.04 14.19 1.9M
2022-05-06 14.59 14.67 14.29 14.42 1.8M
2022-05-05 14.77 14.90 14.51 14.72 2.7M
2022-05-04 14.16 15.05 14.02 14.94 2.3M
2022-05-03 14.49 14.71 14.31 14.43 2.7M
2022-05-02 14.29 14.62 14.24 14.55 2.8M
2022-04-29 14.65 14.84 14.24 14.34 2.3M
2022-04-28 14.50 14.82 14.37 14.76 1.4M
2022-04-27 14.50 14.65 14.34 14.41 1.6M
2022-04-26 14.94 14.99 14.52 14.52 1.8M
2022-04-25 14.79 15.07 14.64 15.06 1.8M
2022-04-22 15.12 15.31 14.82 14.86 2.1M
2022-04-21 15.36 15.49 15.08 15.14 2.3M
2022-04-20 15.01 15.34 15.01 15.21 1.0M
2022-04-19 14.66 14.96 14.59 14.89 1.7M
2022-04-18 14.71 14.89 14.60 14.68 1.5M
2022-04-14 15.09 15.09 14.69 14.69 1.7M
2022-04-13 14.79 15.09 14.70 15.02 1.3M
2022-04-12 14.85 15.14 14.69 14.74 2.4M
2022-04-11 14.80 15.08 14.73 14.79 2.6M
2022-04-08 15.05 15.10 14.87 14.91 1.5M
2022-04-07 15.06 15.20 14.92 15.11 1.7M
2022-04-06 15.15 15.27 15.02 15.06 2.1M
2022-04-05 15.86 15.90 15.30 15.35 1.2M
2022-04-04 15.86 16.01 15.84 15.92 1.3M
2022-04-01 16.14 16.33 15.82 16.00 1.5M
2022-03-31 16.19 16.30 16.05 16.08 1.5M
2022-03-30 16.41 16.53 16.22 16.25 1.1M
2022-03-29 16.48 16.54 16.29 16.45 2.0M
2022-03-28 16.21 16.32 16.10 16.26 0.7M
2022-03-25 16.22 16.44 16.07 16.27 1.0M
2022-03-24 16.06 16.21 15.97 16.21 1.0M
2022-03-23 16.39 16.39 16.00 16.00 1.4M
2022-03-22 16.50 16.70 16.32 16.52 1.3M
2022-03-21 16.51 16.67 16.31 16.48 1.4M
2022-03-18 16.32 16.60 16.18 16.56 5.3M
2022-03-17 15.93 16.26 15.88 16.24 1.6M
2022-03-16 15.74 16.01 15.58 16.00 1.9M
2022-03-15 15.35 15.60 15.29 15.59 2.0M
2022-03-14 15.78 15.89 15.19 15.26 1.7M
2022-03-11 16.12 16.18 15.76 15.78 1.2M
2022-03-10 15.67 16.00 15.64 15.98 1.7M
2022-03-09 15.85 16.01 15.57 15.92 1.6M
2022-03-08 15.56 15.86 15.31 15.55 2.1M
2022-03-07 15.95 16.01 15.51 15.55 2.3M
2022-03-04 16.31 16.46 15.87 15.99 2.0M
2022-03-03 16.50 16.69 16.37 16.50 2.1M
2022-03-02 16.02 16.50 15.92 16.47 1.4M
2022-03-01 16.29 16.38 15.86 16.01 2.7M
2022-02-28 16.07 16.44 15.99 16.40 2.3M
2022-02-25 16.35 16.46 16.14 16.37 1.7M
2022-02-24 15.74 16.37 15.56 16.35 2.0M
2022-02-23 16.36 16.53 16.02 16.05 1.5M
2022-02-22 16.55 16.62 16.21 16.33 1.4M
2022-02-18 16.56 16.74 16.44 16.58 1.7M
2022-02-17 16.71 16.90 16.51 16.58 1.8M
2022-02-16 16.86 17.02 16.71 16.89 1.8M
2022-02-15 16.81 17.10 16.71 16.99 1.5M
2022-02-14 16.64 17.06 16.58 16.69 1.7M
2022-02-11 16.85 16.99 16.56 16.67 1.7M
2022-02-10 16.92 17.36 16.76 16.84 1.6M
2022-02-09 17.37 17.43 16.61 17.28 2.4M
2022-02-08 16.89 17.41 16.89 17.28 2.1M
2022-02-07 17.07 17.18 16.85 16.89 2.5M
2022-02-04 16.79 17.25 16.35 17.03 3.9M
2022-02-03 16.13 16.27 15.53 15.64 3.7M
2022-02-02 16.30 16.42 16.13 16.35 1.5M
2022-02-01 16.47 16.47 16.04 16.33 2.1M
2022-01-31 15.61 16.48 15.27 16.46 3.1M
2022-01-28 15.64 15.71 15.14 15.63 2.7M
2022-01-27 16.04 16.24 15.60 15.64 3.3M
2022-01-26 16.19 16.44 15.90 15.98 2.6M
2022-01-25 16.37 16.61 15.85 16.09 3.0M
2022-01-24 16.26 16.65 16.14 16.57 3.4M
2022-01-21 16.91 17.08 16.51 16.52 3.0M
2022-01-20 16.86 17.33 16.71 16.98 2.7M
2022-01-19 16.69 16.92 16.54 16.78 2.4M
2022-01-18 16.73 16.86 16.55 16.70 2.2M
2022-01-14 16.92 16.99 16.74 16.94 1.8M
2022-01-13 17.27 17.40 16.97 16.99 2.7M
2022-01-12 17.49 17.57 17.23 17.25 1.6M
2022-01-11 17.31 17.47 17.17 17.42 1.1M
2022-01-10 16.93 17.31 16.84 17.29 1.4M
2022-01-07 17.40 17.47 16.96 17.08 1.2M
2022-01-06 17.49 17.62 17.36 17.44 1.2M
2022-01-05 17.92 18.14 17.51 17.52 2.4M
2022-01-04 17.80 18.09 17.73 17.90 2.7M
2022-01-03 17.30 17.87 17.30 17.83 1.7M