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 (%)
May 29, 2020	11.70	11.70	11.27	11.50	95,400	-0.12(-1.03%)
May 28, 2020	11.42	11.69	11.27	11.62	97,737	+0.19(+1.66%)
May 27, 2020	11.88	11.99	11.13	11.43	207,398	-0.09(-0.78%)
May 26, 2020	11.70	11.84	11.48	11.52	98,883	+0.10(+0.88%)
May 22, 2020	11.66	11.69	11.27	11.42	157,000	-0.07(-0.61%)
May 21, 2020	11.49	11.80	11.00	11.49	204,068	+0.15(+1.32%)
May 20, 2020	11.61	11.61	11.22	11.34	176,066	-0.26(-2.24%)
May 19, 2020	11.90	12.05	11.41	11.60	124,179	-0.14(-1.19%)
May 18, 2020	12.26	12.56	11.55	11.74	326,883	-0.24(-2.00%)
May 15, 2020	12.24	12.34	11.64	11.98	104,700	+0.39(+3.36%)
May 14, 2020	11.67	12.98	11.15	11.59	375,616	-0.03(-0.26%)
May 13, 2020	12.81	12.96	11.10	11.62	285,301	-0.60(-4.91%)
May 12, 2020	12.21	13.48	12.00	12.22	375,106	+0.73(+6.35%)
May 11, 2020	11.70	11.99	11.45	11.49	204,407	-0.09(-0.78%)
May 08, 2020	10.50	11.68	10.50	11.58	221,800	+1.39(+13.64%)
May 07, 2020	10.27	10.80	10.10	10.19	137,395	-0.10(-0.97%)
May 06, 2020	10.80	10.98	10.08	10.29	93,998	-0.59(-5.42%)
May 05, 2020	11.05	11.19	10.65	10.88	78,164	+0.24(+2.26%)
May 04, 2020	10.22	12.05	10.13	10.64	221,103	+0.46(+4.52%)

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.