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%)
May 02, 2022 5.220 5.460 5.130 5.410 560,998 +0.17(+3.24%)
Apr 29, 2022 5.390 5.570 5.190 5.240 338,079 -0.22(-4.03%)
Apr 28, 2022 5.240 5.530 5.100 5.460 517,874 +0.26(+5.00%)
Apr 27, 2022 5.490 5.570 5.125 5.200 618,534 -0.30(-5.45%)
Apr 26, 2022 5.410 5.530 5.230 5.500 1,014,355 +0.01(+0.18%)
Apr 25, 2022 5.320 5.575 5.250 5.490 637,471 +0.09(+1.67%)
Apr 22, 2022 5.250 5.575 5.110 5.400 756,762 +0.15(+2.86%)
Apr 21, 2022 5.400 5.470 5.130 5.250 448,384 -0.10(-1.87%)
Apr 20, 2022 5.640 5.790 5.300 5.350 428,062 -0.22(-3.95%)
Apr 19, 2022 5.250 5.735 5.130 5.570 478,945 +0.34(+6.50%)
Apr 18, 2022 5.400 5.450 5.180 5.230 472,636 -0.17(-3.15%)
Apr 14, 2022 5.630 5.640 5.370 5.400 372,073 -0.21(-3.74%)
Apr 13, 2022 5.390 5.710 5.290 5.610 466,593 +0.25(+4.66%)
Apr 12, 2022 5.540 5.640 5.280 5.360 576,876 -0.10(-1.83%)
Apr 11, 2022 5.600 5.730 5.420 5.460 481,806 -0.22(-3.87%)
Apr 08, 2022 5.980 6.060 5.670 5.680 628,801 -0.30(-5.02%)
Apr 07, 2022 5.940 6.080 5.800 5.980 886,071 +0.01(+0.17%)
Apr 06, 2022 6.250 6.350 5.800 5.970 1,005,726 -0.39(-6.13%)
Apr 05, 2022 6.610 6.680 6.330 6.360 523,553 -0.30(-4.50%)
Apr 04, 2022 6.580 6.880 6.400 6.660 458,160 +0.10(+1.52%)
Apr 01, 2022 6.790 6.839 6.420 6.560 418,726 -0.20(-2.96%)
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.