Indicators

Vivint Smart Home Inc (NY: VVNT )

12.00 UNCHANGED

Last Price Updated: 7:00 PM EST, Mar 9, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.71	19.93	18.62	18.89	560,500	-0.91(-4.60%)
Jan 28, 2021	19.33	19.89	19.01	19.80	442,279	+0.47(+2.43%)
Jan 27, 2021	19.68	19.98	19.10	19.33	400,883	-0.90(-4.45%)
Jan 26, 2021	20.70	20.87	20.07	20.23	315,974	-0.23(-1.12%)
Jan 25, 2021	20.57	20.74	19.71	20.46	282,601	-0.12(-0.58%)
Jan 22, 2021	20.19	20.58	19.71	20.58	290,300	+0.08(+0.39%)
Jan 21, 2021	20.65	20.76	20.06	20.50	285,901	+0.17(+0.84%)
Jan 20, 2021	21.25	21.45	20.17	20.33	335,469	-0.81(-3.83%)
Jan 19, 2021	23.03	23.25	20.93	21.14	699,716	-1.94(-8.41%)
Jan 15, 2021	23.31	24.17	22.82	23.08	342,700	-1.58(-6.41%)
Jan 14, 2021	24.21	24.78	24.04	24.66	175,032	+0.70(+2.92%)
Jan 13, 2021	24.88	25.10	23.90	23.96	194,290	-0.66(-2.68%)
Jan 12, 2021	23.35	24.71	23.35	24.62	448,266	+1.59(+6.90%)
Jan 11, 2021	23.70	23.75	22.67	23.03	275,683	-1.05(-4.36%)
Jan 08, 2021	22.65	24.12	22.56	24.08	346,200	+1.29(+5.66%)
Jan 07, 2021	21.72	22.85	21.20	22.79	371,025	+1.90(+9.10%)
Jan 06, 2021	19.85	21.11	19.38	20.89	386,836	+1.23(+6.26%)
Jan 05, 2021	20.01	20.32	19.61	19.66	259,658	-0.29(-1.45%)

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.