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, 2020 17.51 18.06 17.25 17.75 448,159 +0.54(+3.14%)
Aug 28, 2020 16.97 17.24 16.76 17.21 369,400 +0.33(+1.95%)
Aug 27, 2020 17.49 17.63 16.68 16.88 253,664 -0.75(-4.25%)
Aug 26, 2020 17.84 17.84 17.37 17.63 198,187 -0.20(-1.12%)
Aug 25, 2020 17.20 17.89 16.96 17.83 309,663 +0.63(+3.66%)
Aug 24, 2020 18.57 18.92 16.60 17.20 537,528 -1.22(-6.62%)
Aug 21, 2020 17.97 18.51 17.91 18.42 295,100 +0.29(+1.60%)
Aug 20, 2020 17.65 18.19 17.65 18.13 209,099 +0.22(+1.23%)
Aug 19, 2020 18.15 18.39 17.85 17.91 214,393 -0.34(-1.86%)
Aug 18, 2020 18.57 19.04 17.93 18.25 298,104 -0.31(-1.67%)
Aug 17, 2020 18.92 19.33 18.37 18.56 558,491 -0.19(-1.01%)
Aug 14, 2020 20.05 20.09 18.59 18.75 1,112,600 -0.21(-1.11%)
Aug 13, 2020 18.24 19.56 18.24 18.96 846,329 +1.38(+7.85%)
Aug 12, 2020 17.62 17.74 17.42 17.58 264,844 +0.22(+1.27%)
Aug 11, 2020 18.94 19.10 17.08 17.36 554,372 -1.10(-5.96%)
Aug 10, 2020 17.80 18.56 17.49 18.46 576,300 +0.99(+5.67%)
Aug 07, 2020 17.80 18.00 17.14 17.47 405,400 +0.43(+2.52%)
Aug 06, 2020 16.98 17.31 16.55 17.04 325,891 +0.26(+1.55%)
Aug 05, 2020 16.86 16.86 16.46 16.78 326,606 +0.06(+0.36%)
Aug 04, 2020 15.59 16.78 15.59 16.72 315,033 +1.13(+7.25%)
Aug 03, 2020 15.51 15.69 15.26 15.59 212,259 +0.24(+1.56%)
Jul 31, 2020 15.99 16.22 14.81 15.35 270,400 -0.83(-5.13%)
Jul 30, 2020 15.75 16.18 15.75 16.18 167,451 +0.16(+1.00%)
Jul 29, 2020 15.47 16.05 15.47 16.02 164,318 +0.71(+4.64%)
Jul 28, 2020 15.34 15.76 15.27 15.31 90,628 -0.12(-0.78%)
Jul 27, 2020 15.39 15.65 15.10 15.43 112,326 -0.03(-0.19%)
Jul 24, 2020 15.64 15.88 15.31 15.46 124,900 -0.19(-1.21%)
Jul 23, 2020 16.05 16.10 15.35 15.65 169,347 -0.49(-3.04%)
Jul 22, 2020 16.08 16.31 15.69 16.14 324,740 +0.82(+5.35%)
Jul 21, 2020 15.44 15.82 15.30 15.32 189,490 +0.03(+0.20%)
Jul 20, 2020 15.49 15.75 15.10 15.29 271,615 -0.33(-2.11%)
Jul 17, 2020 16.24 16.36 15.62 15.62 147,000 -0.72(-4.41%)
Jul 16, 2020 15.68 16.36 15.66 16.34 262,734 +0.51(+3.22%)
Jul 15, 2020 15.95 16.39 15.80 15.83 284,345 -0.07(-0.44%)
Jul 14, 2020 15.30 15.95 15.11 15.90 240,320 +0.58(+3.79%)
Jul 13, 2020 16.13 16.13 15.23 15.32 323,105 -0.60(-3.77%)
Jul 10, 2020 15.90 16.20 15.72 15.92 191,000 -0.09(-0.56%)
Jul 09, 2020 16.22 16.32 15.55 16.01 232,894 -0.17(-1.05%)
Jul 08, 2020 16.38 16.49 15.90 16.18 276,629 -0.17(-1.04%)
Jul 07, 2020 16.88 17.14 16.32 16.35 185,561 -0.77(-4.50%)
Jul 06, 2020 17.16 17.49 16.72 17.12 206,950 +0.11(+0.65%)
Jul 02, 2020 17.60 17.60 16.90 17.01 307,300 -0.28(-1.62%)
Jul 01, 2020 17.40 17.54 17.29 17.29 420,927 -0.04(-0.23%)
Jun 30, 2020 16.28 17.33 16.28 17.33 1,127,496 +0.87(+5.29%)
Jun 29, 2020 16.92 17.16 16.13 16.46 435,957 -0.20(-1.20%)
Jun 26, 2020 16.95 17.22 15.43 16.66 8,553,300 -0.39(-2.29%)
Jun 25, 2020 16.88 18.07 16.72 17.05 1,706,041 +0.03(+0.18%)
Jun 24, 2020 16.05 17.46 16.01 17.02 1,532,730 +0.90(+5.58%)
Jun 23, 2020 18.21 18.37 15.40 16.12 2,923,932 -1.86(-10.34%)
Jun 22, 2020 17.51 18.09 17.42 17.98 1,536,847 +0.62(+3.57%)
Jun 19, 2020 16.81 17.74 16.61 17.36 3,416,800 +0.78(+4.70%)
Jun 18, 2020 16.27 16.75 16.00 16.58 1,440,286 +0.30(+1.84%)
Jun 17, 2020 15.58 16.40 15.39 16.28 1,834,032 +0.83(+5.37%)
Jun 16, 2020 14.95 15.50 14.80 15.45 1,058,562 +0.53(+3.55%)
Jun 15, 2020 14.63 14.95 14.14 14.92 1,087,543 +0.20(+1.36%)
Jun 12, 2020 14.58 14.72 14.25 14.72 616,800 +0.38(+2.65%)
Jun 11, 2020 13.88 14.67 13.75 14.34 692,123 -0.26(-1.78%)
Jun 10, 2020 14.62 14.68 14.02 14.60 779,710 +0.29(+2.03%)
Jun 09, 2020 14.01 14.39 13.71 14.31 583,355 +0.44(+3.17%)
Jun 08, 2020 14.17 14.45 13.76 13.87 764,440 +0.11(+0.80%)
Jun 05, 2020 14.02 14.02 13.55 13.76 566,800 +0.40(+2.99%)
Jun 04, 2020 13.44 13.58 13.21 13.36 430,994 +0.01(+0.07%)
Jun 03, 2020 13.10 13.45 12.47 13.35 474,929 +0.50(+3.89%)
Jun 02, 2020 12.33 13.05 12.21 12.85 473,632 +0.76(+6.29%)
Jun 01, 2020 11.54 12.20 11.51 12.09 244,807 +0.59(+5.13%)
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%)
May 01, 2020 10.40 10.94 10.11 10.18 95,600 -0.22(-2.12%)
Apr 30, 2020 11.05 11.25 10.05 10.40 89,779 -0.53(-4.85%)
Apr 29, 2020 11.00 11.57 10.70 10.93 135,005 -0.07(-0.64%)
Apr 28, 2020 10.85 11.19 10.83 11.00 111,369 +0.22(+2.04%)
Apr 27, 2020 10.67 10.91 10.44 10.78 73,901 +0.67(+6.63%)
Apr 24, 2020 10.24 10.41 9.988 10.11 59,400 +0.13(+1.30%)
Apr 23, 2020 10.00 10.54 9.890 9.980 83,764 -0.01(-0.10%)
Apr 22, 2020 10.06 10.30 9.620 9.990 67,604 +0.36(+3.74%)
Apr 21, 2020 9.300 9.990 9.070 9.630 68,913 +0.05(+0.52%)
Apr 20, 2020 10.35 10.35 9.300 9.580 81,234 -0.33(-3.33%)
Apr 17, 2020 10.15 10.60 9.730 9.910 77,200 -0.22(-2.17%)
Apr 16, 2020 10.42 10.45 9.510 10.13 76,214 -0.29(-2.78%)
Apr 15, 2020 10.99 10.99 10.00 10.42 68,409 -0.52(-4.75%)
Apr 14, 2020 10.82 11.18 10.29 10.94 95,992 -0.15(-1.35%)
Apr 13, 2020 10.90 11.09 10.50 11.09 92,516 +0.09(+0.82%)
Apr 09, 2020 11.30 12.00 10.90 11.00 176,200 -0.80(-6.78%)
Apr 08, 2020 12.76 12.76 11.50 11.80 71,373 -0.20(-1.67%)
Apr 07, 2020 12.70 12.85 11.87 12.00 57,244 +0.01(+0.08%)
Apr 06, 2020 11.59 12.20 11.59 11.99 17,322 +0.36(+3.10%)
Apr 03, 2020 12.40 12.40 11.63 11.63 17,300 -0.64(-5.22%)
Apr 02, 2020 12.82 12.91 11.92 12.27 24,627 -0.04(-0.32%)
Apr 01, 2020 12.39 12.81 11.56 12.31 31,734 -0.23(-1.83%)
Mar 31, 2020 11.71 12.68 11.71 12.54 23,413 +0.42(+3.47%)
Mar 30, 2020 11.46 12.39 11.46 12.12 22,861 -0.20(-1.62%)
Mar 27, 2020 11.40 12.50 11.23 12.32 39,100 +0.34(+2.84%)
Mar 26, 2020 12.18 12.75 11.65 11.98 91,211 +0.23(+1.96%)
Mar 25, 2020 12.64 12.64 11.11 11.75 87,735 -0.43(-3.53%)
Mar 24, 2020 11.55 12.44 10.10 12.18 120,346 +1.13(+10.23%)
Mar 23, 2020 10.00 11.05 9.130 11.05 89,700 +0.90(+8.87%)
Mar 20, 2020 10.36 11.45 8.510 10.15 182,900 +0.00(+0.00%)
Mar 19, 2020 10.00 11.17 10.00 10.15 130,178 -0.16(-1.55%)
Mar 18, 2020 11.32 11.64 10.17 10.31 130,933 -1.38(-11.80%)
Mar 17, 2020 12.76 13.33 11.63 11.69 178,634 +0.14(+1.21%)
Mar 16, 2020 21.22 21.22 11.06 11.55 472,223 -10.67(-48.02%)
Mar 13, 2020 24.06 27.69 20.06 22.22 112,700 -1.11(-4.76%)
Mar 12, 2020 24.05 26.18 22.35 23.33 108,372 -4.65(-16.62%)
Mar 11, 2020 23.51 29.77 22.58 27.98 288,055 +2.33(+9.08%)
Mar 10, 2020 23.80 32.00 23.80 25.65 287,099 +2.70(+11.76%)
Mar 09, 2020 26.40 26.40 20.00 22.95 311,535 -3.59(-13.53%)
Mar 06, 2020 26.00 29.22 24.59 26.54 189,400 +3.14(+13.42%)
Mar 05, 2020 24.23 27.89 23.16 23.40 204,782 -1.70(-6.77%)
Mar 04, 2020 21.37 25.27 21.37 25.10 133,440 +4.11(+19.58%)
Mar 03, 2020 23.50 24.05 20.59 20.99 96,341 -1.87(-8.18%)
Mar 02, 2020 18.90 22.86 18.90 22.86 142,572 +3.78(+19.81%)
Feb 28, 2020 20.82 20.82 17.72 19.08 87,800 -0.07(-0.37%)
Feb 27, 2020 19.97 19.97 17.35 19.15 187,973 -0.92(-4.58%)
Feb 26, 2020 19.72 20.39 19.72 20.07 145,692 +0.49(+2.50%)
Feb 25, 2020 18.68 20.26 18.15 19.58 179,663 +1.08(+5.84%)
Feb 24, 2020 18.37 18.50 17.24 18.50 111,274 -0.50(-2.63%)
Feb 21, 2020 19.00 19.00 18.32 19.00 114,500 +0.59(+3.20%)
Feb 20, 2020 18.14 19.10 18.00 18.41 146,459 +0.72(+4.07%)
Feb 19, 2020 16.65 18.42 16.64 17.69 141,493 +1.14(+6.89%)
Feb 18, 2020 16.25 16.99 15.71 16.55 77,377 +0.28(+1.72%)
Feb 14, 2020 15.37 16.27 15.20 16.27 138,500 +1.13(+7.46%)
Feb 13, 2020 13.99 15.48 13.82 15.14 106,049 +1.06(+7.53%)
Feb 12, 2020 12.84 14.27 12.84 14.08 137,812 +1.27(+9.91%)
Feb 11, 2020 12.66 13.81 12.65 12.81 148,698 +0.21(+1.67%)
Feb 10, 2020 13.88 14.31 12.58 12.60 165,702 -1.56(-11.02%)
Feb 07, 2020 14.60 14.61 13.91 14.16 131,800 -0.07(-0.49%)
Feb 06, 2020 14.89 14.89 13.65 14.23 123,778 +0.12(+0.85%)
Feb 05, 2020 13.36 14.69 13.00 14.11 211,138 +1.26(+9.81%)
Feb 04, 2020 13.91 14.00 12.80 12.85 213,464 -1.40(-9.82%)
Feb 03, 2020 16.40 16.40 13.82 14.25 158,183 -2.41(-14.47%)
Jan 31, 2020 16.75 16.99 15.48 16.66 329,500 -2.74(-14.12%)
Jan 30, 2020 18.20 23.86 16.07 19.40 1,979,240 +2.10(+12.14%)
Jan 29, 2020 11.74 17.50 11.69 17.30 632,434 +5.50(+46.61%)
Jan 28, 2020 11.71 12.02 11.50 11.80 98,558 +0.09(+0.77%)
Jan 27, 2020 12.00 12.14 11.69 11.71 289,007 -0.01(-0.09%)
Jan 24, 2020 11.51 12.12 11.51 11.72 252,800 -0.11(-0.93%)
Jan 23, 2020 11.45 12.46 11.38 11.83 441,802 +0.33(+2.87%)
Jan 22, 2020 10.74 12.26 10.74 11.50 436,475 +1.10(+10.58%)
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.