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 (%)
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.