Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivint Smart Home Inc (NY: VVNT )

12.00 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.860 9.290 8.710 9.280 506,604 +0.46(+5.22%)
Nov 29, 2022 8.680 8.960 8.540 8.820 339,583 +0.13(+1.50%)
Nov 28, 2022 8.620 8.880 8.620 8.690 304,272 +0.04(+0.46%)
Nov 25, 2022 8.600 8.770 8.550 8.650 110,938 +0.17(+2.00%)
Nov 23, 2022 8.650 8.650 8.020 8.480 419,044 -0.23(-2.64%)
Nov 22, 2022 9.130 9.130 8.590 8.710 266,842 -0.40(-4.39%)
Nov 21, 2022 8.970 9.199 8.750 9.110 467,824 +0.05(+0.55%)
Nov 18, 2022 9.720 9.720 9.020 9.060 378,633 -0.38(-4.03%)
Nov 17, 2022 8.920 9.510 8.900 9.440 420,567 +0.27(+2.94%)
Nov 16, 2022 9.870 10.44 8.542 9.170 1,222,719 -0.71(-7.19%)
Nov 15, 2022 9.330 10.11 9.170 9.880 1,495,463 +0.80(+8.81%)
Nov 14, 2022 9.350 9.660 9.020 9.080 525,684 -0.39(-4.12%)
Nov 11, 2022 9.500 9.680 9.140 9.470 865,667 -0.02(-0.21%)
Nov 10, 2022 8.870 9.580 8.505 9.490 1,117,772 +1.05(+12.44%)
Nov 09, 2022 7.670 9.000 7.310 8.440 1,753,194 +1.44(+20.57%)
Nov 08, 2022 7.170 7.200 6.630 7.000 424,519 -0.14(-1.96%)
Nov 07, 2022 7.630 7.640 7.070 7.140 329,156 -0.43(-5.68%)
Nov 04, 2022 7.430 7.600 7.200 7.570 324,570 +0.27(+3.70%)
Nov 03, 2022 7.230 7.635 7.081 7.300 291,850 -0.03(-0.41%)
Nov 02, 2022 7.740 7.300 7.330 287,229 -0.41(-5.30%)
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.