Viavi Solutions Inc. Common Stockのデータ

Viavi Solutions Inc. Common Stockの基本情報

名前 Viavi Solutions Inc. Common Stock
ティッカー VIAV
国 United States
上場年 nan
セクター Technology

Viavi Solutions Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.13 16.84 17.1 16.97 1095400.0 16.97
2021-02-12 17.02 16.82 16.92 16.98 1593000.0 16.98
2021-02-11 17.03 16.81 16.9 17.0 3645600.0 17.0
2021-02-10 16.95 16.66 16.8 16.85 2893600.0 16.85
2021-02-09 16.71 16.49 16.63 16.7 1484000.0 16.7
2021-02-08 16.77 16.4 16.69 16.65 1477800.0 16.65
2021-02-05 16.8 16.32 16.65 16.58 2088200.0 16.58
2021-02-04 16.55 16.01 16.31 16.52 1864600.0 16.52
2021-02-03 17.01 16.08 16.92 16.19 3125100.0 16.19
2021-02-02 16.35 15.87 16.03 16.07 2662100.0 16.07
2021-02-01 16.04 15.52 15.63 15.98 1705900.0 15.98
2021-01-29 16.03 15.45 15.91 15.45 2068800.0 15.45
2021-01-28 16.57 15.84 16.49 15.93 2442300.0 15.93
2021-01-27 16.74 16.23 16.35 16.44 4311000.0 16.44
2021-01-26 16.64 16.17 16.28 16.51 3369400.0 16.51
2021-01-25 16.12 15.71 16.08 16.0 1354300.0 16.0
2021-01-22 16.12 15.87 16.03 16.06 1310400.0 16.06
2021-01-21 16.31 16.05 16.31 16.11 1762700.0 16.11
2021-01-20 16.41 16.02 16.04 16.22 2364700.0 16.22
2021-01-19 16.17 15.88 16.0 16.04 1839000.0 16.04
2021-01-15 15.92 15.57 15.72 15.83 1631700.0 15.83
2021-01-14 16.17 15.75 15.88 15.82 3003400.0 15.82
2021-01-13 15.89 15.68 15.79 15.84 2213000.0 15.84
2021-01-12 15.81 15.57 15.74 15.79 2100900.0 15.79
2021-01-11 15.74 15.21 15.34 15.56 1562800.0 15.56
2021-01-08 15.71 15.4 15.6 15.48 1972100.0 15.48
2021-01-07 15.6 15.18 15.33 15.56 1450100.0 15.56
2021-01-06 15.51 15.01 15.13 15.29 3129700.0 15.29
2021-01-05 15.14 14.66 14.68 15.05 1786900.0 15.05
2021-01-04 15.14 14.69 15.13 14.74 3813100.0 14.74
2020-12-31 15.12 14.73 14.83 14.98 1471500.0 14.98
2020-12-30 14.9 14.69 14.7 14.78 960300.0 14.78
2020-12-29 15.03 14.67 15.03 14.75 1771100.0 14.75
2020-12-28 15.05 14.77 14.77 14.91 1581300.0 14.91
2020-12-24 14.73 14.57 14.7 14.7 1320200.0 14.7
2020-12-23 14.67 14.38 14.42 14.63 1558000.0 14.63
2020-12-22 14.36 13.89 13.98 14.34 1650900.0 14.34
2020-12-21 14.06 13.83 13.9 13.96 1471400.0 13.96
2020-12-18 14.2 14.04 14.2 14.11 3164200.0 14.11
2020-12-17 14.27 13.9 13.95 14.08 1506600.0 14.08
2020-12-16 13.99 13.74 13.95 13.89 1178700.0 13.89
2020-12-15 13.99 13.62 13.71 13.9 1800200.0 13.9
2020-12-14 13.68 13.42 13.45 13.54 1112900.0 13.54
2020-12-11 13.45 13.25 13.42 13.35 1314800.0 13.35
2020-12-10 13.54 13.2 13.29 13.51 1216800.0 13.51
2020-12-09 13.9 13.47 13.83 13.47 1911900.0 13.47
2020-12-08 13.82 13.67 13.8 13.75 1723200.0 13.75
2020-12-07 13.98 13.6 13.72 13.88 2523700.0 13.88
2020-12-04 13.84 13.58 13.62 13.69 2799400.0 13.69
2020-12-03 13.66 13.54 13.61 13.58 1115600.0 13.58
2020-12-02 13.81 13.4 13.46 13.59 1763200.0 13.59
2020-12-01 13.72 13.48 13.68 13.61 2988900.0 13.61
2020-11-30 13.93 13.53 13.85 13.55 1932200.0 13.55
2020-11-27 13.99 13.85 13.99 13.96 496700.0 13.96
2020-11-25 13.98 13.73 13.93 13.88 1282300.0 13.88
2020-11-24 14.08 13.89 13.99 14.03 2638700.0 14.03
2020-11-23 13.95 13.71 13.79 13.87 1984600.0 13.87
2020-11-20 13.75 13.41 13.41 13.69 1768600.0 13.69
2020-11-19 13.62 13.4 13.6 13.62 1580100.0 13.62
2020-11-18 13.74 13.24 13.26 13.63 3258700.0 13.63
2020-11-17 13.33 13.09 13.26 13.32 1393300.0 13.32
2020-11-16 13.51 13.25 13.46 13.35 1124800.0 13.35
2020-11-13 13.34 13.13 13.21 13.27 1047000.0 13.27
2020-11-12 13.23 12.96 13.16 13.04 1864000.0 13.04
2020-11-11 13.29 12.96 13.13 13.26 1455300.0 13.26
2020-11-10 13.39 12.82 13.26 13.01 2206800.0 13.01
2020-11-09 13.75 13.12 13.63 13.25 3429800.0 13.25
2020-11-06 13.64 12.9 13.64 13.0 2788300.0 13.0
2020-11-05 13.13 12.59 12.6 13.03 1967200.0 13.03
2020-11-04 12.71 12.39 12.5 12.58 1156500.0 12.58
2020-11-03 12.68 12.35 12.48 12.53 1620100.0 12.53
2020-11-02 12.52 12.15 12.52 12.21 3487500.0 12.21
2020-10-30 12.5 12.17 12.42 12.35 2796800.0 12.35
2020-10-29 12.56 11.92 12.03 12.52 2079000.0 12.52
2020-10-28 12.76 12.04 12.52 12.05 1932100.0 12.05
2020-10-27 12.86 12.65 12.72 12.73 1920600.0 12.73
2020-10-26 13.04 12.59 13.0 12.78 2090800.0 12.78
2020-10-23 13.57 13.09 13.55 13.12 2497900.0 13.12
2020-10-22 13.43 13.0 13.0 13.41 4002100.0 13.41
2020-10-21 13.51 12.85 13.5 12.95 3521200.0 12.95
2020-10-20 12.78 12.22 12.26 12.66 3724000.0 12.66
2020-10-19 12.46 12.09 12.4 12.13 1247700.0 12.13
2020-10-16 12.45 12.2 12.31 12.3 1179300.0 12.3
2020-10-15 12.36 11.97 12.14 12.33 1607600.0 12.33
2020-10-14 12.53 12.25 12.44 12.27 1005300.0 12.27
2020-10-13 12.74 12.34 12.73 12.44 2471300.0 12.44
2020-10-12 12.85 12.56 12.79 12.85 2285000.0 12.85
2020-10-09 13.0 12.66 12.96 12.68 2110500.0 12.68
2020-10-08 12.99 12.58 12.64 12.89 3155800.0 12.89
2020-10-07 12.59 12.35 12.43 12.48 2020100.0 12.48
2020-10-06 12.65 12.31 12.49 12.34 2553000.0 12.34
2020-10-05 12.42 11.88 11.88 12.4 4550200.0 12.4
2020-10-02 11.93 11.56 11.62 11.81 1776900.0 11.81
2020-10-01 11.91 11.58 11.79 11.91 2734900.0 11.91
2020-09-30 11.93 11.61 11.79 11.73 1296500.0 11.73
2020-09-29 12.05 11.75 11.93 11.82 1091900.0 11.82
2020-09-28 11.98 11.6 11.74 11.91 1943800.0 11.91
2020-09-25 11.65 11.42 11.49 11.56 1082000.0 11.56
2020-09-24 11.69 11.37 11.48 11.51 1316700.0 11.51
2020-09-23 12.01 11.5 11.9 11.51 1564500.0 11.51
2020-09-22 12.01 11.77 11.93 11.93 2896400.0 11.93
2020-09-21 11.93 11.57 11.71 11.83 2170600.0 11.83
2020-09-18 12.34 11.84 12.28 11.93 4442600.0 11.93
2020-09-17 12.22 11.78 11.87 12.2 2582500.0 12.2
2020-09-16 12.16 11.93 11.99 12.08 2904600.0 12.08
2020-09-15 11.99 11.76 11.97 11.92 5117100.0 11.92
2020-09-14 11.85 11.57 11.7 11.81 3302000.0 11.81
2020-09-11 11.6 11.4 11.5 11.54 2441200.0 11.54
2020-09-10 11.95 11.4 11.75 11.4 2138800.0 11.4
2020-09-09 12.03 11.7 11.98 11.75 2469300.0 11.75
2020-09-08 12.04 11.8 11.89 11.81 3196800.0 11.81
2020-09-04 12.58 12.03 12.53 12.13 3345100.0 12.13
2020-09-03 13.2 12.34 13.2 12.45 5278300.0 12.45
2020-09-02 13.42 12.97 13.23 13.4 2756600.0 13.4
2020-09-01 13.41 13.16 13.36 13.29 1453600.0 13.29
2020-08-31 13.42 13.2 13.25 13.34 2376800.0 13.34
2020-08-28 13.33 13.11 13.2 13.21 1345400.0 13.21
2020-08-27 13.56 13.02 13.51 13.18 1765500.0 13.18
2020-08-26 13.5 13.26 13.29 13.44 1419200.0 13.44
2020-08-25 13.27 12.99 13.27 13.24 2159400.0 13.24
2020-08-24 13.32 13.12 13.24 13.18 961600.0 13.18
2020-08-21 13.29 13.06 13.29 13.17 1299200.0 13.17
2020-08-20 13.46 13.25 13.46 13.32 1301200.0 13.32
2020-08-19 13.7 13.43 13.46 13.56 3104700.0 13.56
2020-08-18 13.68 13.39 13.65 13.45 2254500.0 13.45
2020-08-17 13.88 13.56 13.75 13.64 1879700.0 13.64
2020-08-14 13.97 13.7 13.94 13.75 1855300.0 13.75
2020-08-13 14.14 13.88 13.95 14.04 2483600.0 14.04
2020-08-12 14.8 13.95 14.8 14.15 3470700.0 14.15
2020-08-11 14.66 14.32 14.34 14.44 3289000.0 14.44
2020-08-10 14.54 14.1 14.34 14.22 2638100.0 14.22
2020-08-07 14.28 14.08 14.22 14.26 1712000.0 14.26
2020-08-06 14.3 14.13 14.22 14.3 1084700.0 14.3
2020-08-05 14.37 14.17 14.37 14.26 2041400.0 14.26
2020-08-04 14.36 14.09 14.2 14.31 1863200.0 14.31
2020-08-03 14.24 13.87 13.92 14.2 1572000.0 14.2
2020-07-31 13.83 13.56 13.74 13.83 1270300.0 13.83
2020-07-30 13.79 13.41 13.5 13.74 1041600.0 13.74
2020-07-29 13.64 13.33 13.42 13.61 957800.0 13.61
2020-07-28 13.65 13.26 13.57 13.31 2828600.0 13.31
2020-07-27 13.63 13.28 13.31 13.63 2244100.0 13.63
2020-07-24 13.54 13.3 13.5 13.34 955100.0 13.34
2020-07-23 13.74 13.39 13.45 13.64 1573400.0 13.64
2020-07-22 13.61 13.38 13.42 13.47 1174800.0 13.47
2020-07-21 13.8 13.33 13.51 13.44 3414600.0 13.44
2020-07-20 13.65 13.39 13.53 13.44 1184400.0 13.44
2020-07-17 13.63 13.19 13.2 13.5 1641000.0 13.5
2020-07-16 13.21 13.01 13.18 13.19 1025700.0 13.19
2020-07-15 13.33 13.1 13.28 13.28 1717400.0 13.28
2020-07-14 13.04 12.64 12.73 13.03 2675100.0 13.03
2020-07-13 13.39 12.75 13.09 12.76 3220900.0 12.76
2020-07-10 13.2 12.8 13.08 12.91 1984500.0 12.91
2020-07-09 13.23 12.83 13.15 13.05 2819800.0 13.05
2020-07-08 12.98 12.63 12.63 12.81 3180200.0 12.81
2020-07-07 13.1 12.65 13.05 12.69 2347700.0 12.69
2020-07-06 13.23 12.91 12.97 13.15 2354900.0 13.15
2020-07-02 12.84 12.46 12.51 12.65 2403300.0 12.65
2020-07-01 12.75 12.23 12.72 12.32 2411000.0 12.32
2020-06-30 12.87 12.55 12.64 12.74 3374100.0 12.74
2020-06-29 12.78 12.34 12.57 12.66 2953300.0 12.66
2020-06-26 12.87 12.41 12.55 12.5 5897900.0 12.5
2020-06-25 12.46 12.07 12.28 12.38 3500200.0 12.38
2020-06-24 12.76 12.27 12.7 12.33 2593800.0 12.33
2020-06-23 13.12 12.81 13.05 12.82 1608300.0 12.82
2020-06-22 13.02 12.68 12.94 12.96 1787000.0 12.96
2020-06-19 13.21 12.79 13.03 13.0 4045900.0 13.0
2020-06-18 13.06 12.81 13.0 12.84 2253400.0 12.84
2020-06-17 13.4 13.02 13.4 13.04 2218600.0 13.04
2020-06-16 13.64 13.01 13.45 13.29 3291000.0 13.29
2020-06-15 13.08 12.38 12.73 12.99 2321500.0 12.99
2020-06-12 13.03 12.38 12.96 12.72 2060300.0 12.72
2020-06-11 12.84 12.47 12.75 12.49 2851100.0 12.49
2020-06-10 13.48 13.17 13.2 13.18 2808400.0 13.18
2020-06-09 13.38 12.9 13.03 13.22 2261500.0 13.22
2020-06-08 13.24 12.97 13.17 13.15 2070200.0 13.15
2020-06-05 13.28 12.96 13.01 13.12 2517900.0 13.12
2020-06-04 13.04 12.56 12.75 12.68 1914900.0 12.68
2020-06-03 12.97 12.26 12.34 12.87 2395900.0 12.87
2020-06-02 12.46 12.17 12.37 12.21 1693900.0 12.21
2020-06-01 12.49 12.01 12.49 12.32 3862700.0 12.32
2020-05-29 11.66 11.33 11.45 11.59 2565900.0 11.59
2020-05-28 12.09 11.5 12.09 11.52 1770100.0 11.52
2020-05-27 11.93 11.51 11.72 11.9 1703100.0 11.9
2020-05-26 11.88 11.55 11.8 11.58 2135600.0 11.58
2020-05-22 11.41 11.06 11.2 11.39 1198300.0 11.39
2020-05-21 11.55 11.11 11.48 11.13 2659400.0 11.13
2020-05-20 11.47 11.18 11.38 11.45 4153100.0 11.45
2020-05-19 11.43 11.15 11.3 11.2 2147600.0 11.2
2020-05-18 11.46 11.0 11.03 11.29 2574100.0 11.29
2020-05-15 10.83 10.44 10.67 10.72 3113600.0 10.72
2020-05-14 10.75 10.46 10.64 10.68 2790100.0 10.68
2020-05-13 11.38 10.72 11.14 10.84 1975400.0 10.84
2020-05-12 11.99 11.21 11.92 11.22 3256400.0 11.22
2020-05-11 12.22 11.83 12.18 11.87 2289500.0 11.87
2020-05-08 12.35 11.89 11.93 12.32 3371700.0 12.32
2020-05-07 12.0 11.04 11.76 11.71 5286300.0 11.71
2020-05-06 12.35 11.86 12.15 11.9 2763200.0 11.9
2020-05-05 12.36 11.84 11.98 12.13 1822700.0 12.13
2020-05-04 11.97 11.63 11.75 11.83 2542500.0 11.83
2020-05-01 11.88 11.57 11.81 11.83 2544700.0 11.83
2020-04-30 12.32 12.01 12.32 12.08 1724200.0 12.08
2020-04-29 12.62 12.2 12.43 12.5 2905500.0 12.5
2020-04-28 12.64 12.06 12.61 12.07 2633000.0 12.07
2020-04-27 12.47 11.93 11.97 12.35 3143700.0 12.35
2020-04-24 11.95 11.75 11.91 11.9 1277300.0 11.9
2020-04-23 11.9 11.55 11.72 11.76 2023800.0 11.76
2020-04-22 11.77 11.39 11.54 11.68 1743200.0 11.68
2020-04-21 11.47 11.16 11.31 11.28 1633500.0 11.28
2020-04-20 11.86 11.53 11.53 11.66 1719200.0 11.66
2020-04-17 12.11 11.66 11.96 11.79 1994800.0 11.79
2020-04-16 11.69 11.27 11.57 11.66 2170800.0 11.66
2020-04-15 11.76 11.48 11.63 11.53 1721700.0 11.53
2020-04-14 12.28 11.92 12.09 12.07 1004000.0 12.07
2020-04-13 11.92 11.55 11.84 11.77 1399900.0 11.77
2020-04-09 12.13 11.67 12.05 11.94 2545200.0 11.94
2020-04-08 11.94 11.4 11.57 11.79 1908600.0 11.79
2020-04-07 11.77 11.26 11.58 11.34 1871800.0 11.34
2020-04-06 11.32 10.59 10.77 11.21 2443400.0 11.21
2020-04-03 10.68 10.2 10.55 10.32 1530300.0 10.32
2020-04-02 10.88 10.31 10.63 10.63 1955000.0 10.63
2020-04-01 11.09 10.5 10.89 10.67 2036800.0 10.67
2020-03-31 11.46 11.01 11.3 11.21 1854100.0 11.21
2020-03-30 11.4 10.77 11.11 11.37 2128900.0 11.37
2020-03-27 11.56 11.03 11.35 11.06 2112200.0 11.06
2020-03-26 11.86 11.23 11.39 11.77 2589800.0 11.77
2020-03-25 11.65 10.73 10.95 11.23 3685300.0 11.23
2020-03-24 10.98 10.26 10.4 10.94 2223700.0 10.94
2020-03-23 10.34 9.35 9.91 9.9 3521600.0 9.9
2020-03-20 10.75 9.63 9.99 9.71 3968100.0 9.71
2020-03-19 10.15 8.53 8.95 9.87 3767600.0 9.87
2020-03-18 10.35 8.95 9.72 9.0 4477700.0 9.0
2020-03-17 10.73 9.55 10.16 10.41 4336600.0 10.41
2020-03-16 10.41 8.08 8.52 9.91 3528300.0 9.91
2020-03-13 11.22 10.04 10.62 11.22 3224200.0 11.22
2020-03-12 11.39 10.09 11.39 10.12 3583000.0 10.12
2020-03-11 12.62 11.83 12.43 12.01 2334200.0 12.01
2020-03-10 13.06 12.38 12.95 12.71 5939100.0 12.71
2020-03-09 13.11 12.32 12.34 12.6 4834000.0 12.6
2020-03-06 13.36 12.6 12.7 13.09 3739900.0 13.09
2020-03-05 13.5 12.98 13.26 13.11 2130700.0 13.11
2020-03-04 13.64 13.15 13.42 13.62 1324600.0 13.62
2020-03-03 13.8 13.1 13.51 13.19 3203400.0 13.19
2020-03-02 13.58 13.0 13.24 13.55 2302100.0 13.55
2020-02-28 13.44 12.5 12.57 13.19 4513300.0 13.19
2020-02-27 13.6 13.03 13.26 13.04 2984700.0 13.04
2020-02-26 14.06 13.5 13.54 13.68 3351900.0 13.68
2020-02-25 13.76 13.26 13.71 13.41 3388300.0 13.41
2020-02-24 13.87 13.49 13.69 13.7 2408500.0 13.7
2020-02-21 14.4 14.04 14.37 14.18 2469400.0 14.18
2020-02-20 14.44 14.09 14.11 14.41 3058400.0 14.41
2020-02-19 14.28 14.05 14.21 14.1 3435900.0 14.1
2020-02-18 14.38 14.04 14.37 14.18 1547600.0 14.18