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 (%)
Mar 31, 2022 7.020 7.030 6.750 6.760 440,569 -0.27(-3.84%)
Mar 30, 2022 7.420 7.490 7.005 7.030 293,412 -0.41(-5.51%)
Mar 29, 2022 7.370 7.580 7.260 7.440 678,770 +0.21(+2.90%)
Mar 28, 2022 7.180 7.330 6.940 7.230 398,719 +0.06(+0.84%)
Mar 25, 2022 7.730 7.730 6.950 7.170 426,183 -0.56(-7.24%)
Mar 24, 2022 7.550 7.740 7.390 7.730 350,681 +0.19(+2.52%)
Mar 23, 2022 7.140 7.670 7.111 7.540 340,885 +0.29(+4.00%)
Mar 22, 2022 7.300 7.560 7.220 7.250 528,860 -0.05(-0.68%)
Mar 21, 2022 7.470 7.470 7.160 7.300 452,287 -0.21(-2.80%)
Mar 18, 2022 6.920 7.619 6.920 7.510 665,031 +0.50(+7.13%)
Mar 17, 2022 6.620 7.025 6.620 7.010 479,796 +0.31(+4.63%)
Mar 16, 2022 6.750 6.920 6.590 6.700 632,656 +0.13(+1.98%)
Mar 15, 2022 6.320 6.570 6.320 6.570 428,319 +0.32(+5.12%)
Mar 14, 2022 6.560 6.650 6.210 6.250 352,024 -0.36(-5.45%)
Mar 11, 2022 6.940 6.940 6.595 6.610 236,761 -0.31(-4.48%)
Mar 10, 2022 6.840 6.920 6.630 6.920 296,614 -0.08(-1.14%)
Mar 09, 2022 6.970 7.160 6.940 7.000 386,361 +0.19(+2.79%)
Mar 08, 2022 6.900 7.010 6.740 6.810 461,935 -0.06(-0.87%)
Mar 07, 2022 7.000 7.010 6.730 6.870 434,350 -0.11(-1.58%)
Mar 04, 2022 7.150 7.250 6.900 6.980 281,442 -0.29(-3.99%)
Mar 03, 2022 7.460 7.460 7.050 7.270 366,625 -0.15(-2.02%)
Mar 02, 2022 7.470 7.560 7.200 7.420 536,427 -0.10(-1.33%)
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.