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 (%)
Jan 31, 2022 6.520 7.200 7.200 615,355 +0.70(+10.77%)
Jan 28, 2022 6.180 6.490 6.050 6.500 385,936 +0.32(+5.18%)
Jan 27, 2022 6.460 6.590 6.110 6.180 551,689 -0.20(-3.13%)
Jan 26, 2022 6.950 7.070 6.340 6.380 413,860 -0.38(-5.62%)
Jan 25, 2022 6.480 6.880 6.380 6.760 412,851 +0.10(+1.50%)
Jan 24, 2022 6.510 6.700 6.070 6.660 1,009,235 +0.00(+0.00%)
Jan 21, 2022 6.920 7.177 6.650 6.660 744,518 -0.36(-5.13%)
Jan 20, 2022 6.920 7.505 6.920 7.020 558,002 +0.14(+2.03%)
Jan 19, 2022 7.500 7.670 6.860 6.880 645,854 -0.62(-8.27%)
Jan 18, 2022 7.740 7.950 7.460 7.500 397,222 -0.35(-4.46%)
Jan 14, 2022 7.850 0 +0.24(+3.15%)
Jan 13, 2022 7.670 7.870 7.440 7.610 460,331 -0.09(-1.17%)
Jan 12, 2022 7.930 8.100 7.590 7.700 405,907 -0.13(-1.66%)
Jan 11, 2022 7.470 7.870 7.400 7.830 624,342 +0.31(+4.12%)
Jan 10, 2022 7.390 7.520 7.110 7.520 775,011 +0.00(+0.00%)
Jan 07, 2022 7.810 7.890 7.270 7.520 951,655 -0.14(-1.83%)
Jan 06, 2022 7.920 8.000 7.350 7.660 1,349,154 -1.09(-12.46%)
Jan 05, 2022 9.440 9.630 8.719 8.750 417,509 -0.76(-7.99%)
Jan 04, 2022 10.05 10.15 9.450 9.510 342,415 -0.49(-4.90%)
Jan 03, 2022 9.900 10.04 9.540 10.00 354,695 +0.22(+2.25%)
Dec 31, 2021 9.750 10.01 9.730 9.780 346,799 -0.03(-0.31%)
Dec 30, 2021 9.760 10.26 9.760 9.810 378,165 +0.01(+0.10%)
Dec 29, 2021 9.930 9.970 9.665 9.800 245,055 -0.11(-1.11%)
Dec 28, 2021 10.00 10.31 9.880 9.910 219,476 -0.19(-1.88%)
Dec 27, 2021 10.27 10.44 10.07 10.10 204,028 -0.16(-1.56%)
Dec 23, 2021 10.01 10.37 9.900 10.26 326,440 +0.29(+2.91%)
Dec 22, 2021 9.760 10.00 9.640 9.970 216,442 +0.15(+1.53%)
Dec 21, 2021 9.770 9.990 9.670 9.820 325,372 +0.21(+2.19%)
Dec 20, 2021 9.430 9.800 9.320 9.610 369,850 -0.09(-0.93%)
Dec 17, 2021 8.500 9.720 8.343 9.700 1,663,428 +1.05(+12.14%)
Dec 16, 2021 8.800 9.270 8.550 8.650 765,847 -0.27(-3.03%)
Dec 15, 2021 8.330 9.030 7.960 8.920 1,048,048 +0.45(+5.31%)
Dec 14, 2021 8.225 8.640 7.795 8.470 1,543,607 -0.56(-6.20%)
Dec 13, 2021 9.810 9.870 8.910 9.030 681,375 -1.01(-10.06%)
Dec 10, 2021 10.29 10.43 10.00 10.04 201,325 -0.16(-1.57%)
Dec 09, 2021 10.63 10.73 10.14 10.20 323,633 -0.59(-5.47%)
Dec 08, 2021 10.42 11.06 10.39 10.79 456,066 +0.30(+2.86%)
Dec 07, 2021 10.78 10.80 10.39 10.49 433,909 +0.03(+0.29%)
Dec 06, 2021 10.35 10.79 10.00 10.46 452,171 +0.30(+2.95%)
Dec 03, 2021 10.38 10.49 9.930 10.16 434,730 -0.28(-2.68%)
Dec 02, 2021 10.05 10.53 9.880 10.44 340,596 +0.39(+3.88%)
Dec 01, 2021 10.82 11.00 10.04 10.05 419,605 -0.49(-4.65%)
Nov 30, 2021 10.76 11.14 10.54 10.54 848,943 -0.46(-4.18%)
Nov 29, 2021 10.72 11.01 10.48 11.00 552,233 +0.53(+5.06%)
Nov 26, 2021 10.75 10.86 10.10 10.47 359,545 -0.58(-5.25%)
Nov 24, 2021 11.02 11.44 11.02 11.05 397,725 -0.17(-1.52%)
Nov 23, 2021 11.59 11.76 11.15 11.22 441,323 -0.46(-3.94%)
Nov 22, 2021 11.99 12.04 11.52 11.68 550,610 -0.23(-1.93%)
Nov 19, 2021 12.04 12.36 11.85 11.91 469,614 -0.28(-2.30%)
Nov 18, 2021 12.47 12.26 12.03 12.19 699,623 -0.35(-2.79%)
Nov 17, 2021 12.44 13.29 12.15 12.54 893,511 +0.02(+0.16%)
Nov 16, 2021 11.69 12.60 11.28 12.52 1,079,405 +1.12(+9.82%)
Nov 15, 2021 10.31 11.99 10.30 11.40 2,909,787 +1.64(+16.80%)
Nov 12, 2021 9.400 9.830 9.210 9.760 575,632 +0.32(+3.39%)
Nov 11, 2021 9.380 9.515 9.230 9.440 257,200 +0.01(+0.11%)
Nov 10, 2021 9.960 9.360 9.430 470,279 -0.69(-6.82%)
Nov 09, 2021 9.830 10.26 9.690 10.12 339,194 +0.39(+4.01%)
Nov 08, 2021 10.07 10.17 9.530 9.730 555,126 -0.22(-2.21%)
Nov 05, 2021 9.860 10.12 9.680 9.950 430,396 +0.25(+2.58%)
Nov 04, 2021 9.920 10.25 9.670 9.700 282,461 -0.20(-2.02%)
Nov 03, 2021 9.560 10.13 9.300 9.900 461,571 +0.20(+2.06%)
Nov 02, 2021 9.740 9.755 9.500 9.700 398,039 -0.11(-1.12%)
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.