$VIAV: Viavi Solutions Inc. - Common Stock
2024-02-27 VIAV 2024-02-27 16:01:24 9.55 9.54 -0.62% VIAV 2024-02-27 17:01:42 10.38 9.60 0.21% VIAV 2024-02-27 19:01:34 10.38 9.30 0.21% VIAV 2024-02-27 21:05:29 0.00 0.00 0.21% 2024-02-28 VIAV 2024-02-28 06:01:29 9.63 7.92 0.21% VIAV 2024-02-28 08:01:24 9.63 8.24 0.21% VIAV 2024-02-28 09:01:44 9.63 9.41 0.21% VIAV 2024-02-28 10:01:44 9.63 8.24 0.21% VIAV 2024-02-28 11:01:38 9.37 9.36 -2.71% VIAV 2024-02-28 12:01:24 9.46 9.45 -1.77% VIAV 2024-02-28 13:01:26 9.46 9.45 -1.87% VIAV 2024-02-28 14:01:45 9.38 9.37 -2.60% VIAV 2024-02-28 15:01:25 9.39 9.38 -2.50% VIAV 2024-02-28 16:01:39 9.40 9.39 -2.50% VIAV 2024-02-28 17:01:22 9.47 9.41 -2.08% VIAV 2024-02-28 18:01:37 9.47 9.30 -2.08% VIAV 2024-02-28 19:01:39 9.49 9.30 -2.08% VIAV 2024-02-28 21:09:10 0.00 0.00 -2.08% 2024-02-29 VIAV 2024-02-29 06:01:39 15.08 7.92 -2.08% VIAV 2024-02-29 08:01:48 9.63 8.24 -2.08% VIAV 2024-02-29 09:01:26 11.41 8.62 2.08% VIAV 2024-02-29 10:01:51 9.75 9.52 2.08% VIAV 2024-02-29 11:01:31 9.61 9.60 1.77% VIAV 2024-02-29 12:01:50 9.65 9.64 2.18% VIAV 2024-02-29 13:01:26 9.59 9.58 1.56% VIAV 2024-02-29 14:01:51 9.57 9.56 1.35% VIAV 2024-02-29 15:01:32 9.58 9.57 1.45% VIAV 2024-02-29 16:01:39 9.55 9.54 1.25% VIAV 2024-02-29 17:01:29 10.38 9.51 1.25% VIAV 2024-02-29 18:01:43 10.38 9.34 1.27% VIAV 2024-02-29 21:10:36 0.00 0.00 1.27% 2024-03-01 VIAV 2024-03-01 06:01:41 15.28 7.92 1.27% VIAV 2024-03-01 08:01:44 10.85 8.24 1.27% VIAV 2024-03-01 09:01:47 9.99 8.24 1.27% VIAV 2024-03-01 10:01:45 10.84 9.03 1.27% VIAV 2024-03-01 11:01:32 9.58 9.57 0.32% VIAV 2024-03-01 12:01:41 9.70 9.69 1.59% VIAV 2024-03-01 13:01:27 9.71 9.70 1.59% VIAV 2024-03-01 14:01:49 9.72 9.71 1.70% VIAV 2024-03-01 15:01:41 9.74 9.73 1.91% VIAV 2024-03-01 16:01:40 9.73 9.72 1.80% VIAV 2024-03-01 17:01:25 10.00 9.70 1.91% VIAV 2024-03-01 18:01:40 10.00 9.70 1.88% 2024-03-04 VIAV 2024-03-04 00:10:36 0.00 0.00 1.88% VIAV 2024-03-04 06:01:57 15.19 7.92 1.88% VIAV 2024-03-04 07:01:36 13.77 8.02 1.88% VIAV 2024-03-04 08:01:40 10.96 9.30 1.88% VIAV 2024-03-04 09:01:32 10.09 9.30 1.88% VIAV 2024-03-04 10:01:41 10.05 9.58 1.88% VIAV 2024-03-04 11:01:33 9.75 9.74 0.10% VIAV 2024-03-04 13:01:28 9.81 9.80 0.84% VIAV 2024-03-04 14:01:57 9.80 9.79 0.73% VIAV 2024-03-04 15:01:30 9.78 9.77 0.42% VIAV 2024-03-04 16:01:48 9.77 9.76 0.42% VIAV 2024-03-04 17:01:26 9.76 9.70 0.00% VIAV 2024-03-04 19:01:06 9.90 9.30 0.00% VIAV 2024-03-04 21:09:17 0.00 0.00 0.00% 2024-03-05 VIAV 2024-03-05 06:01:45 15.19 7.92 0.21% VIAV 2024-03-05 08:01:34 11.01 9.75 0.21% VIAV 2024-03-05 09:01:25 11.41 9.94 4.42% VIAV 2024-03-05 10:01:52 10.36 9.94 4.42% VIAV 2024-03-05 11:01:28 10.59 10.58 8.74% VIAV 2024-03-05 12:01:54 10.55 10.54 8.43% VIAV 2024-03-05 13:01:37 10.70 10.69 9.97% VIAV 2024-03-05 14:01:48 10.84 10.83 11.41% VIAV 2024-03-05 15:01:18 10.81 10.80 11.10% VIAV 2024-03-05 16:01:29 10.76 10.75 10.59% VIAV 2024-03-05 17:01:18 11.00 9.30 12.54% VIAV 2024-03-05 17:56:46 8-K Sec report https://www.sec.gov/Archives/edgar/data/912093/000114036124011447/0001140361-24-011447-index.htm 8-K - VIAVI SOLUTIONS INC. (0000912093) (Filer) VIAV 2024-03-05 18:01:36 11.00 9.93 12.95% VIAV 2024-03-05 19:01:17 11.00 9.30 12.95% VIAV 2024-03-05 20:01:44 11.00 9.88 12.95% VIAV 2024-03-05 21:07:15 0.00 0.00 12.95% 2024-03-06 VIAV 2024-03-06 06:01:58 10.95 10.73 12.95% VIAV 2024-03-06 09:01:18 11.08 10.73 0.00% VIAV 2024-03-06 10:01:34 11.30 11.21 2.77% VIAV 2024-03-06 11:01:23 11.04 11.03 0.82% VIAV 2024-03-06 12:01:40 11.11 11.10 1.64% VIAV 2024-03-06 13:01:19 11.25 11.24 2.98% VIAV 2024-03-06 14:02:17 11.16 11.15 2.06% VIAV 2024-03-06 16:01:44 11.02 11.01 0.62% VIAV 2024-03-06 17:01:37 11.01 10.98 0.41% VIAV 2024-03-06 18:01:41 11.01 10.98 0.37% VIAV 2024-03-06 19:01:18 11.40 10.15 0.37% 2024-03-07 VIAV 2024-03-07 06:01:59 12.92 7.92 0.37% VIAV 2024-03-07 07:01:25 11.05 7.92 0.37% VIAV 2024-03-07 08:01:46 12.92 9.29 0.37% VIAV 2024-03-07 09:01:32 11.50 9.29 0.37% VIAV 2024-03-07 11:01:36 10.90 10.88 -0.91% VIAV 2024-03-07 12:02:02 10.76 10.75 -2.19% VIAV 2024-03-07 13:01:19 10.80 10.79 -1.74% VIAV 2024-03-07 14:01:45 10.69 10.68 -2.83% VIAV 2024-03-07 15:01:31 10.80 10.79 -1.74% VIAV 2024-03-07 16:01:48 10.77 10.76 -2.10% VIAV 2024-03-07 17:01:29 10.79 10.68 -2.47% VIAV 2024-03-07 18:01:50 10.79 10.58 -2.46% VIAV 2024-03-07 21:08:17 0.00 0.00 -2.46% 2024-03-08 VIAV 2024-03-08 05:01:35 11.19 0.00 -2.46% VIAV 2024-03-08 06:01:49 11.19 7.92 -2.46% VIAV 2024-03-08 08:01:24 11.19 9.23 -2.46% VIAV 2024-03-08 09:01:18 11.19 10.10 -2.46% VIAV 2024-03-08 10:01:44 11.19 7.29 -2.46% VIAV 2024-03-08 11:01:28 10.84 10.83 1.09% VIAV 2024-03-08 12:01:47 10.69 10.68 -0.36% VIAV 2024-03-08 13:01:26 10.74 10.73 0.09% VIAV 2024-03-08 14:01:50 10.60 10.59 -1.09% VIAV 2024-03-08 15:01:20 10.66 10.65 -0.64% VIAV 2024-03-08 16:01:56 10.72 10.71 -0.09% VIAV 2024-03-08 17:01:30 10.69 10.63 -0.55% VIAV 2024-03-08 18:01:29 10.82 10.63 -0.56% VIAV 2024-03-08 19:01:26 10.82 10.56 -0.56% VIAV 2024-03-08 21:07:17 0.00 0.00 -0.56% VIAV 2024-03-08 22:06:52 10.82 10.56 -0.56% 2024-03-11 VIAV 2024-03-11 00:13:37 0.00 0.00 -0.56% VIAV 2024-03-11 04:01:30 11.15 0.00 -0.56% VIAV 2024-03-11 05:01:23 11.15 7.92 -0.56% VIAV 2024-03-11 06:01:57 11.15 8.03 -0.56% VIAV 2024-03-11 07:01:38 11.15 9.23 -0.56% VIAV 2024-03-11 08:01:31 11.15 10.10 -0.56% VIAV 2024-03-11 09:01:26 11.15 10.36 -0.56% VIAV 2024-03-11 10:02:10 10.60 10.59 -0.56% VIAV 2024-03-11 11:01:30 10.75 10.74 0.75% VIAV 2024-03-11 12:01:41 10.75 10.74 0.84% VIAV 2024-03-11 13:01:54 10.75 10.74 0.75% VIAV 2024-03-11 14:01:47 10.75 10.73 0.75% VIAV 2024-03-11 15:01:32 10.76 10.75 0.93% VIAV 2024-03-11 16:01:45 10.71 10.65 0.19% VIAV 2024-03-11 18:01:38 11.00 10.50 0.19% VIAV 2024-03-11 20:01:34 0.00 0.00 0.19% 2024-03-12 VIAV 2024-03-12 04:01:38 11.16 0.00 0.19% VIAV 2024-03-12 05:01:23 11.16 7.92 0.19% VIAV 2024-03-12 07:01:30 11.16 9.90 0.19% VIAV 2024-03-12 09:01:27 11.16 10.31 0.19% VIAV 2024-03-12 10:01:48 10.66 10.65 -0.19% VIAV 2024-03-12 11:01:36 10.75 10.74 0.56% VIAV 2024-03-12 12:01:42 10.72 10.71 0.28% VIAV 2024-03-12 13:01:38 10.69 10.68 0.09% VIAV 2024-03-12 14:01:44 10.72 10.71 0.28% VIAV 2024-03-12 15:01:28 10.75 10.74 0.56% VIAV 2024-03-12 16:01:44 10.90 10.70 0.56% VIAV 2024-03-12 17:01:25 10.90 10.50 0.56% VIAV 2024-03-12 20:01:42 0.00 0.00 0.56% 2024-03-13 VIAV 2024-03-13 04:01:25 11.18 0.00 0.56% VIAV 2024-03-13 05:01:28 11.18 7.92 0.56% VIAV 2024-03-13 07:01:27 11.18 10.50 0.56% VIAV 2024-03-13 09:01:30 10.75 10.50 0.56% VIAV 2024-03-13 10:01:52 10.62 10.61 -1.22% VIAV 2024-03-13 11:01:26 10.53 10.52 -1.97% VIAV 2024-03-13 12:01:35 10.49 10.48 -2.43% VIAV 2024-03-13 13:01:31 10.43 10.42 -2.90% VIAV 2024-03-13 14:01:42 10.24 10.23 -4.78% VIAV 2024-03-13 15:01:31 10.28 10.27 -4.31% VIAV 2024-03-13 16:01:38 10.24 10.16 -5.15% VIAV 2024-03-13 17:01:15 10.24 10.16 -5.12% VIAV 2024-03-13 18:01:53 10.35 10.10 -5.12% VIAV 2024-03-13 19:01:28 10.50 9.75 -5.12% VIAV 2024-03-13 20:01:42 0.00 0.00 -5.12% 2024-03-14 VIAV 2024-03-14 04:02:03 11.00 0.00 -5.12% VIAV 2024-03-14 05:01:32 11.00 10.02 -5.12% VIAV 2024-03-14 08:01:41 10.89 10.03 -5.12% VIAV 2024-03-14 09:01:29 11.00 10.20 -5.12% VIAV 2024-03-14 10:01:48 9.92 9.91 -2.51% VIAV 2024-03-14 11:01:42 10.10 10.09 -0.84% VIAV 2024-03-14 12:01:51 10.07 10.06 -1.21% VIAV 2024-03-14 13:01:39 9.99 9.98 -1.96% VIAV 2024-03-14 14:01:46 9.98 9.97 -2.05% VIAV 2024-03-14 15:01:25 9.89 9.88 -2.79% VIAV 2024-03-14 16:01:47 10.55 9.87 -2.14% VIAV 2024-03-14 17:01:28 10.55 9.87 -2.26% VIAV 2024-03-14 20:01:41 0.00 0.00 -2.26% 2024-03-15 VIAV 2024-03-15 04:01:55 10.30 0.00 -2.26% VIAV 2024-03-15 05:01:31 10.30 7.92 -2.26% VIAV 2024-03-15 07:01:25 10.30 9.30 -2.26% VIAV 2024-03-15 08:01:42 10.30 9.79 -2.26% VIAV 2024-03-15 09:01:30 10.07 9.80 -2.26% VIAV 2024-03-15 10:01:41 9.91 9.90 -0.59% VIAV 2024-03-15 11:01:24 9.93 9.92 -0.29% VIAV 2024-03-15 12:01:49 9.97 9.96 0.00% VIAV 2024-03-15 13:01:38 9.89 9.88 -0.79% VIAV 2024-03-15 14:01:39 9.87 9.86 -0.88% VIAV 2024-03-15 15:01:25 9.89 9.88 -0.69% VIAV 2024-03-15 16:01:49 10.05 9.82 -0.98% VIAV 2024-03-15 17:01:24 10.05 9.82 -1.00% VIAV 2024-03-15 20:01:35 0.00 0.00 -1.00% 2024-03-18 VIAV 2024-03-18 05:01:30 15.77 3.95 -1.00% VIAV 2024-03-18 08:01:52 0.00 9.87 -1.00% VIAV 2024-03-18 09:01:26 14.08 9.83 -1.00% VIAV 2024-03-18 10:02:24 9.75 9.74 -1.10% VIAV 2024-03-18 11:01:18 9.74 9.73 -1.20% VIAV 2024-03-18 12:01:45 9.72 9.71 -1.51% VIAV 2024-03-18 13:01:24 9.64 9.63 -2.31% VIAV 2024-03-18 14:01:50 9.66 9.65 -2.11% VIAV 2024-03-18 15:01:24 9.61 9.60 -2.61% VIAV 2024-03-18 16:01:48 10.55 9.55 -2.51% VIAV 2024-03-18 17:01:21 10.55 9.55 -2.54% VIAV 2024-03-18 20:01:40 0.00 0.00 -2.54% 2024-03-19 VIAV 2024-03-19 05:01:17 15.19 7.92 -2.54% VIAV 2024-03-19 07:01:37 11.94 7.92 -2.54% VIAV 2024-03-19 08:02:09 10.53 9.52 -0.10% VIAV 2024-03-19 09:01:31 10.52 9.49 -0.10% VIAV 2024-03-19 10:01:38 9.62 9.61 0.10% VIAV 2024-03-19 11:01:29 9.65 9.64 0.30% VIAV 2024-03-19 13:01:38 9.72 9.71 1.01% VIAV 2024-03-19 14:02:04 9.70 9.69 0.91% VIAV 2024-03-19 15:01:38 9.73 9.72 1.12% VIAV 2024-03-19 16:01:58 9.67 9.30 0.61% VIAV 2024-03-19 17:01:20 9.67 9.30 0.62% VIAV 2024-03-19 18:01:37 9.80 9.30 0.62% VIAV 2024-03-19 20:01:51 0.00 0.00 0.62% 2024-03-20 VIAV 2024-03-20 05:01:48 15.19 7.92 0.62% VIAV 2024-03-20 07:01:04 13.40 7.92 0.62% VIAV 2024-03-20 08:01:41 10.53 9.49 0.62% VIAV 2024-03-20 09:01:28 10.52 9.49 0.62% VIAV 2024-03-20 10:01:54 9.60 9.59 -0.73% VIAV 2024-03-20 11:01:13 9.56 9.55 -1.25% VIAV 2024-03-20 14:01:51 9.63 9.62 -0.42% VIAV 2024-03-20 15:01:27 9.62 9.61 -0.52% VIAV 2024-03-20 16:01:57 9.67 9.61 -0.21% VIAV 2024-03-20 17:01:14 9.77 9.61 -0.41% VIAV 2024-03-20 18:01:36 9.77 9.51 -0.41% VIAV 2024-03-20 20:01:44 0.00 0.00 -0.41% 2024-03-21 VIAV 2024-03-21 05:01:40 10.50 7.92 -0.41% VIAV 2024-03-21 07:01:31 10.50 9.51 -0.41% VIAV 2024-03-21 09:01:17 9.82 9.68 -0.41% VIAV 2024-03-21 10:01:48 9.89 9.88 2.38% VIAV 2024-03-21 11:01:30 9.90 9.89 2.48% VIAV 2024-03-21 12:01:56 9.89 9.88 2.38% VIAV 2024-03-21 13:01:24 9.88 9.87 2.38% VIAV 2024-03-21 14:01:35 9.93 9.92 2.90% VIAV 2024-03-21 15:01:24 9.92 9.91 2.69% VIAV 2024-03-21 16:01:38 9.89 9.83 2.28% VIAV 2024-03-21 17:01:21 10.18 9.51 2.28% VIAV 2024-03-21 20:01:51 0.00 0.00 2.28% 2024-03-22 VIAV 2024-03-22 05:01:18 15.19 7.92 2.28% VIAV 2024-03-22 07:01:20 11.94 7.92 2.28% VIAV 2024-03-22 08:01:47 10.02 9.49 2.28% VIAV 2024-03-22 10:02:00 9.80 9.79 -0.83% VIAV 2024-03-22 11:01:33 9.72 9.71 -1.66% VIAV 2024-03-22 12:01:47 9.67 9.66 -2.18% VIAV 2024-03-22 13:01:32 9.69 9.68 -1.97% VIAV 2024-03-22 14:01:28 9.70 9.69 -1.76% VIAV 2024-03-22 16:01:45 9.75 9.51 -1.55% VIAV 2024-03-22 17:01:23 9.75 9.51 -1.52% VIAV 2024-03-22 20:01:45 0.00 0.00 -1.52% 2024-03-25 VIAV 2024-03-25 04:01:41 9.90 0.00 -1.52% VIAV 2024-03-25 05:01:38 9.90 7.92 -1.52% VIAV 2024-03-25 07:01:42 9.90 9.00 -1.52% VIAV 2024-03-25 10:02:04 9.75 9.74 0.20% VIAV 2024-03-25 11:01:30 9.63 9.62 -1.01% VIAV 2024-03-25 12:01:51 9.65 9.64 -0.71% VIAV 2024-03-25 13:01:40 9.63 9.62 -0.91% VIAV 2024-03-25 14:01:45 9.56 9.55 -1.72% VIAV 2024-03-25 15:01:40 9.60 9.59 -1.22% VIAV 2024-03-25 16:01:38 9.60 9.54 -1.42% VIAV 2024-03-25 17:01:22 9.60 9.54 -1.44% VIAV 2024-03-25 18:01:15 9.90 9.51 -1.44% VIAV 2024-03-25 20:01:47 0.00 0.00 -1.44% 2024-03-26 VIAV 2024-03-26 04:01:31 11.38 9.25 -1.44% VIAV 2024-03-26 06:01:45 9.58 9.27 -1.44% VIAV 2024-03-26 07:01:19 10.01 9.47 0.00% VIAV 2024-03-26 08:02:03 9.96 9.48 0.00% VIAV 2024-03-26 09:01:21 9.95 9.53 0.00% VIAV 2024-03-26 10:01:48 9.59 9.58 0.10% VIAV 2024-03-26 11:01:26 9.55 9.54 -0.31% VIAV 2024-03-26 12:01:40 9.50 9.49 -0.93% VIAV 2024-03-26 13:01:34 9.47 9.46 -1.13% VIAV 2024-03-26 14:01:53 9.51 9.50 -0.72% VIAV 2024-03-26 15:01:12 9.50 9.49 -0.82% VIAV 2024-03-26 16:01:42 9.57 9.42 -1.13% VIAV 2024-03-26 17:01:16 9.57 9.42 -1.15% VIAV 2024-03-26 20:01:41 0.00 0.00 -1.15% 2024-03-27 VIAV 2024-03-27 04:01:29 10.00 0.00 -1.15% VIAV 2024-03-27 05:01:17 10.00 7.88 -1.15% VIAV 2024-03-27 06:01:40 10.00 7.92 -1.15% VIAV 2024-03-27 07:01:29 10.00 9.00 -1.15% VIAV 2024-03-27 08:01:45 9.79 9.00 -1.15% VIAV 2024-03-27 09:01:32 9.78 9.00 -1.15% VIAV 2024-03-27 10:01:44 9.50 9.49 0.21% VIAV 2024-03-27 11:01:25 9.54 9.53 0.73% VIAV 2024-03-27 12:01:56 9.53 9.52 0.63% VIAV 2024-03-27 13:01:29 9.52 9.51 0.52% VIAV 2024-03-27 14:01:44 9.50 9.49 0.21% VIAV 2024-03-27 15:01:04 9.52 9.51 0.52% VIAV 2024-03-27 16:01:14 9.96 9.49 1.15% VIAV 2024-03-27 17:01:02 9.96 9.49 1.16% VIAV 2024-03-27 20:01:39 0.00 0.00 1.16% 2024-03-28 VIAV 2024-03-28 04:01:43 11.80 0.00 1.16% VIAV 2024-03-28 05:01:26 11.80 7.92 1.16% VIAV 2024-03-28 07:01:23 10.74 7.92 1.16% VIAV 2024-03-28 08:01:51 9.89 7.92 1.16% VIAV 2024-03-28 10:01:29 9.34 9.33 -2.53% VIAV 2024-03-28 11:01:30 9.22 9.21 -3.80% VIAV 2024-03-28 12:01:57 9.25 9.24 -3.59% VIAV 2024-03-28 13:01:20 9.19 9.18 -4.12% VIAV 2024-03-28 14:01:36 9.16 9.15 -4.54% VIAV 2024-03-28 15:01:18 8.99 8.98 -6.34%