Viavi Solutions Inc VIAV
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$43,01+1,09 (+%2,60)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41,92 | +%0,24 | $41,85 | $42,58 | $39,91 | 5,53M |
| 2026-09-29 | $41,82 | +%2,32 | $42,00 | $43,14 | $41,05 | 6,11M |
| 2026-09-28 | $40,87 | +%0,47 | $40,84 | $41,66 | $38,39 | 6,72M |
| 2026-09-25 | $40,68 | +%9,27 | $37,89 | $40,88 | $37,43 | 8,41M |
| 2026-09-24 | $37,23 | +%2,20 | $35,71 | $37,50 | $35,18 | 4,53M |
| 2026-09-23 | $36,43 | +%0,08 | $36,54 | $37,65 | $35,58 | 6,83M |
| 2026-09-22 | $36,40 | +%0,55 | $35,90 | $36,46 | $34,82 | 4,71M |
| 2026-09-21 | $36,20 | +%2,38 | $35,89 | $36,48 | $34,97 | 4,46M |
| 2026-09-18 | $35,36 | +%1,78 | $35,72 | $35,99 | $34,74 | 12,05M |
| 2026-09-17 | $34,74 | +%0,78 | $35,50 | $36,68 | $34,58 | 3,87M |
| 2026-09-16 | $34,47 | +%2,10 | $34,60 | $35,21 | $33,64 | 4,69M |
| 2026-09-15 | $33,76 | -%0,18 | $34,27 | $34,47 | $33,30 | 4,13M |
| 2026-09-14 | $33,82 | -%12,72 | $36,05 | $37,12 | $33,76 | 6,33M |
| 2026-09-11 | $38,75 | +%3,61 | $38,21 | $39,73 | $38,00 | 4,73M |
| 2026-09-10 | $37,40 | -%4,54 | $37,90 | $38,90 | $37,23 | 4,48M |
| 2026-09-09 | $39,18 | +%1,11 | $38,72 | $40,04 | $38,60 | 5,12M |
| 2026-09-08 | $38,75 | +%11,16 | $35,47 | $39,35 | $35,40 | 7,08M |
| 2026-09-04 | $34,86 | +%3,66 | $34,35 | $35,03 | $34,01 | 3,31M |
| 2026-09-03 | $33,63 | -%2,52 | $34,24 | $34,42 | $32,80 | 5,74M |
| 2026-09-02 | $34,50 | -%0,89 | $34,75 | $34,99 | $33,71 | 3,33M |
| 2026-09-01 | $34,81 | -%4,08 | $35,65 | $36,09 | $34,36 | 2,99M |
| 2026-08-31 | $36,29 | -%0,68 | $36,92 | $37,22 | $35,55 | 3,68M |
| 2026-08-28 | $36,54 | -%4,97 | $38,41 | $38,43 | $36,48 | 2,49M |
| 2026-08-27 | $38,45 | -%0,85 | $39,67 | $39,77 | $37,91 | 2,24M |
| 2026-08-26 | $38,78 | +%2,84 | $37,71 | $38,92 | $37,34 | 2,32M |
| 2026-08-25 | $37,71 | +%2,06 | $38,26 | $38,45 | $37,09 | 1,92M |
| 2026-08-24 | $36,95 | -%5,01 | $37,75 | $37,99 | $36,11 | 3,45M |
| 2026-08-21 | $38,90 | +%0,88 | $38,91 | $39,29 | $37,25 | 4,62M |
| 2026-08-20 | $38,56 | -%0,46 | $38,89 | $39,80 | $38,20 | 4,07M |
| 2026-08-19 | $38,74 | -%6,36 | $42,38 | $42,58 | $38,50 | 6,71M |
| 2026-08-18 | $41,37 | -%10,57 | $43,30 | $44,37 | $40,57 | 4,08M |
| 2026-08-17 | $46,26 | +%6,25 | $44,65 | $46,66 | $44,60 | 6,14M |
| 2026-08-14 | $43,54 | +%1,28 | $43,55 | $44,38 | $42,25 | 3,19M |
| 2026-08-13 | $42,99 | -%0,28 | $42,65 | $43,95 | $42,44 | 4,07M |
| 2026-08-12 | $43,11 | +%12,27 | $41,00 | $43,58 | $40,55 | 6,02M |
| 2026-08-11 | $38,40 | +%3,23 | $37,39 | $38,85 | $37,35 | 3,26M |
| 2026-08-10 | $37,20 | -%4,96 | $40,16 | $40,16 | $37,17 | 4,50M |
| 2026-08-07 | $39,14 | -%3,57 | $41,70 | $42,20 | $38,42 | 7,75M |
| 2026-08-06 | $40,59 | +%4,34 | $38,00 | $41,58 | $36,24 | 7,00M |
| 2026-08-05 | $38,90 | -%3,52 | $39,96 | $41,35 | $38,78 | 7,45M |
| 2026-08-04 | $40,32 | +%6,81 | $40,33 | $41,30 | $39,00 | 6,38M |
| 2026-08-03 | $37,75 | +%2,17 | $35,62 | $38,31 | $35,38 | 4,34M |
| 2026-07-31 | $36,95 | +%5,42 | $37,37 | $37,96 | $35,82 | 6,00M |
| 2026-07-30 | $35,05 | +%8,75 | $34,02 | $35,56 | $33,59 | 6,23M |
| 2026-07-29 | $32,23 | -%8,18 | $34,33 | $35,14 | $31,41 | 9,78M |
| 2026-07-28 | $35,10 | -%8,02 | $36,52 | $36,52 | $33,66 | 6,62M |
| 2026-07-27 | $38,16 | -%3,44 | $40,51 | $40,51 | $36,82 | 3,70M |
| 2026-07-24 | $39,52 | -%5,45 | $41,40 | $42,05 | $39,35 | 2,87M |
| 2026-07-23 | $41,80 | -%1,07 | $41,73 | $43,74 | $41,35 | 2,18M |
| 2026-07-22 | $42,25 | -%1,79 | $41,51 | $43,28 | $41,35 | 3,31M |
| 2026-07-21 | $43,02 | +%9,10 | $41,02 | $43,28 | $40,70 | 3,94M |
| 2026-07-20 | $39,43 | +%3,33 | $39,06 | $40,36 | $38,66 | 4,36M |
| 2026-07-17 | $38,16 | +%3,33 | $35,38 | $38,66 | $34,83 | 7,46M |
| 2026-07-16 | $36,93 | -%7,95 | $38,72 | $39,14 | $36,34 | 5,52M |
| 2026-07-15 | $40,12 | -%4,13 | $42,48 | $42,83 | $38,41 | 4,32M |
| 2026-07-14 | $41,85 | +%2,27 | $42,48 | $42,95 | $41,37 | 3,40M |
| 2026-07-13 | $40,92 | -%5,01 | $41,82 | $42,97 | $40,66 | 3,64M |
| 2026-07-10 | $43,08 | +%0,47 | $42,00 | $43,64 | $41,38 | 3,37M |
| 2026-07-09 | $42,88 | +%5,36 | $42,96 | $44,15 | $42,75 | 3,55M |
| 2026-07-08 | $40,70 | +%1,19 | $39,92 | $40,83 | $38,89 | 5,03M |
| 2026-07-07 | $40,22 | -%5,19 | $40,20 | $42,16 | $39,24 | 5,76M |
| 2026-07-06 | $42,42 | +%1,82 | $41,67 | $44,59 | $41,65 | 4,53M |
| 2026-07-02 | $41,66 | -%11,49 | $46,40 | $47,30 | $40,79 | 7,07M |
| 2026-07-01 | $47,07 | -%1,42 | $46,25 | $47,98 | $44,93 | 5,43M |
| 2026-06-30 | $47,75 | +%0,72 | $47,41 | $49,41 | $47,30 | 6,52M |
| 2026-06-29 | $47,41 | -%0,46 | $47,96 | $48,30 | $44,70 | 4,87M |
| 2026-06-26 | $47,63 | -%5,57 | $48,91 | $48,91 | $45,91 | 34,97M |
| 2026-06-25 | $50,44 | +%2,08 | $51,03 | $51,73 | $47,65 | 4,87M |
| 2026-06-24 | $49,41 | -%1,12 | $49,39 | $50,75 | $48,01 | 7,03M |
| 2026-06-23 | $49,97 | -%5,61 | $49,28 | $51,16 | $49,01 | 4,72M |
| 2026-06-22 | $52,94 | +%12,23 | $47,60 | $53,10 | $47,40 | 9,33M |
| 2026-06-18 | $47,17 | -%3,20 | $50,79 | $51,89 | $46,72 | 49,09M |
| 2026-06-17 | $48,73 | -%2,73 | $50,42 | $51,49 | $48,41 | 5,83M |
| 2026-06-16 | $50,10 | -%7,31 | $54,38 | $54,39 | $50,01 | 5,93M |
| 2026-06-15 | $54,05 | +%1,10 | $55,89 | $57,50 | $51,76 | 6,48M |
| 2026-06-12 | $53,46 | +%6,41 | $50,92 | $55,59 | $49,89 | 5,17M |
| 2026-06-11 | $50,24 | +%7,30 | $48,37 | $50,31 | $47,57 | 3,90M |
| 2026-06-10 | $46,82 | +%0,84 | $46,51 | $49,74 | $46,02 | 4,37M |
| 2026-06-09 | $46,43 | -%4,76 | $50,00 | $50,49 | $44,26 | 7,20M |
| 2026-06-08 | $48,75 | +%2,50 | $49,01 | $50,34 | $47,00 | 6,41M |
| 2026-06-05 | $47,56 | -%10,62 | $51,56 | $52,48 | $46,78 | 6,36M |
| 2026-06-04 | $53,21 | +%1,51 | $49,79 | $54,06 | $47,83 | 4,89M |
| 2026-06-03 | $52,42 | -%0,87 | $53,45 | $54,86 | $52,32 | 6,21M |
| 2026-06-02 | $52,88 | +%11,35 | $49,47 | $53,02 | $48,09 | 7,23M |
| 2026-06-01 | $47,49 | -%2,20 | $47,22 | $48,60 | $46,00 | 7,13M |
| 2026-05-29 | $48,56 | +%0,14 | $48,39 | $49,12 | $45,88 | 9,39M |
| 2026-05-28 | $48,49 | -%8,61 | $53,69 | $53,86 | $48,30 | 8,52M |
| 2026-05-27 | $53,06 | -%1,36 | $53,54 | $54,40 | $50,61 | 7,21M |
| 2026-05-26 | $53,79 | +%8,64 | $51,00 | $54,51 | $49,47 | 8,68M |
| 2026-05-22 | $49,51 | +%1,08 | $49,77 | $50,46 | $48,27 | 4,59M |