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 (%)
Aug 31, 2022 6.280 6.380 6.190 6.260 308,757 +0.00(+0.00%)
Aug 30, 2022 6.270 6.420 6.219 6.260 332,230 +0.03(+0.48%)
Aug 29, 2022 6.200 6.410 6.185 6.230 314,179 -0.10(-1.58%)
Aug 26, 2022 6.280 6.350 6.165 6.330 580,596 +0.07(+1.12%)
Aug 25, 2022 5.950 6.350 5.950 6.260 399,432 +0.31(+5.21%)
Aug 24, 2022 5.980 6.140 5.940 5.950 170,856 -0.08(-1.33%)
Aug 23, 2022 5.740 6.070 5.740 6.030 437,805 +0.23(+3.97%)
Aug 22, 2022 5.910 6.150 5.800 5.800 316,795 -0.30(-4.92%)
Aug 19, 2022 6.300 6.350 6.080 6.100 294,995 -0.26(-4.09%)
Aug 18, 2022 6.350 6.470 6.230 6.360 263,214 -0.08(-1.24%)
Aug 17, 2022 6.640 6.790 6.390 6.440 404,152 -0.36(-5.29%)
Aug 16, 2022 6.540 6.960 6.460 6.800 435,106 +0.26(+3.98%)
Aug 15, 2022 6.370 6.570 6.290 6.540 460,263 +0.14(+2.19%)
Aug 12, 2022 6.070 6.490 5.950 6.400 534,269 +0.43(+7.20%)
Aug 11, 2022 5.910 6.050 5.810 5.970 485,529 +0.14(+2.40%)
Aug 10, 2022 5.500 5.860 5.441 5.830 670,264 +0.42(+7.76%)
Aug 09, 2022 5.300 5.490 5.080 5.410 718,211 +0.06(+1.12%)
Aug 08, 2022 5.270 5.560 5.230 5.350 630,228 +0.18(+3.48%)
Aug 05, 2022 4.780 5.210 4.780 5.170 394,160 +0.33(+6.82%)
Aug 04, 2022 4.800 4.990 4.720 4.840 340,045 -0.02(-0.41%)
Aug 03, 2022 4.800 4.890 4.770 4.860 455,588 +0.09(+1.89%)
Aug 02, 2022 4.800 4.920 4.750 4.770 216,428 -0.03(-0.63%)
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.