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 (%)
May 31, 2022 5.800 6.010 5.750 5.960 828,120 +0.04(+0.68%)
May 27, 2022 5.640 5.935 5.560 5.920 584,000 +0.36(+6.47%)
May 26, 2022 5.460 5.730 5.340 5.560 446,613 +0.10(+1.83%)
May 25, 2022 5.410 5.510 5.275 5.460 481,076 +0.02(+0.37%)
May 24, 2022 5.760 5.810 5.310 5.440 477,801 -0.43(-7.33%)
May 23, 2022 5.450 5.890 5.255 5.870 556,679 +0.41(+7.51%)
May 20, 2022 5.430 5.630 5.220 5.460 725,948 +0.10(+1.87%)
May 19, 2022 5.340 5.540 5.300 5.360 610,700 -0.03(-0.56%)
May 18, 2022 5.790 6.100 5.390 5.390 518,054 -0.56(-9.41%)
May 17, 2022 5.830 6.000 5.560 5.950 457,969 +0.27(+4.75%)
May 16, 2022 5.970 6.110 5.507 5.680 616,194 -0.37(-6.12%)
May 13, 2022 5.970 6.105 5.765 6.050 648,675 +0.16(+2.72%)
May 12, 2022 5.270 6.140 5.270 5.890 1,019,436 +0.55(+10.30%)
May 11, 2022 5.630 5.775 5.330 5.340 481,266 -0.23(-4.13%)
May 10, 2022 6.440 6.440 5.560 5.570 1,019,313 -0.68(-10.88%)
May 09, 2022 6.180 6.300 6.130 6.250 809,706 -0.09(-1.42%)
May 06, 2022 6.230 6.520 6.170 6.340 529,579 +0.03(+0.48%)
May 05, 2022 6.340 6.540 6.190 6.310 703,936 -0.16(-2.47%)
May 04, 2022 5.480 6.590 5.440 6.470 1,453,049 +1.06(+19.59%)
May 03, 2022 5.400 5.460 5.300 5.410 631,223 +0.00(+0.00%)
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.