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, 2022 6.280 6.380 6.190 6.260 308,757 +0.00(+0.00%)
Aug 30, 2022 6.270 6.420 6.219 6.260 332,230 +0.03(+0.48%)
Aug 29, 2022 6.200 6.410 6.185 6.230 314,179 -0.10(-1.58%)
Aug 26, 2022 6.280 6.350 6.165 6.330 580,596 +0.07(+1.12%)
Aug 25, 2022 5.950 6.350 5.950 6.260 399,432 +0.31(+5.21%)
Aug 24, 2022 5.980 6.140 5.940 5.950 170,856 -0.08(-1.33%)
Aug 23, 2022 5.740 6.070 5.740 6.030 437,805 +0.23(+3.97%)
Aug 22, 2022 5.910 6.150 5.800 5.800 316,795 -0.30(-4.92%)
Aug 19, 2022 6.300 6.350 6.080 6.100 294,995 -0.26(-4.09%)
Aug 18, 2022 6.350 6.470 6.230 6.360 263,214 -0.08(-1.24%)
Aug 17, 2022 6.640 6.790 6.390 6.440 404,152 -0.36(-5.29%)
Aug 16, 2022 6.540 6.960 6.460 6.800 435,106 +0.26(+3.98%)
Aug 15, 2022 6.370 6.570 6.290 6.540 460,263 +0.14(+2.19%)
Aug 12, 2022 6.070 6.490 5.950 6.400 534,269 +0.43(+7.20%)
Aug 11, 2022 5.910 6.050 5.810 5.970 485,529 +0.14(+2.40%)
Aug 10, 2022 5.500 5.860 5.441 5.830 670,264 +0.42(+7.76%)
Aug 09, 2022 5.300 5.490 5.080 5.410 718,211 +0.06(+1.12%)
Aug 08, 2022 5.270 5.560 5.230 5.350 630,228 +0.18(+3.48%)
Aug 05, 2022 4.780 5.210 4.780 5.170 394,160 +0.33(+6.82%)
Aug 04, 2022 4.800 4.990 4.720 4.840 340,045 -0.02(-0.41%)
Aug 03, 2022 4.800 4.890 4.770 4.860 455,588 +0.09(+1.89%)
Aug 02, 2022 4.800 4.920 4.750 4.770 216,428 -0.03(-0.63%)
Aug 01, 2022 4.720 4.880 4.610 4.800 247,714 +0.02(+0.42%)
Jul 29, 2022 4.850 4.850 4.700 4.780 324,874 -0.11(-2.25%)
Jul 28, 2022 4.710 4.900 4.630 4.890 329,926 +0.15(+3.16%)
Jul 27, 2022 4.640 4.770 4.560 4.740 306,579 +0.16(+3.49%)
Jul 26, 2022 4.660 4.770 4.550 4.580 434,807 +0.05(+1.10%)
Jul 25, 2022 4.450 4.580 4.384 4.530 299,902 +0.10(+2.26%)
Jul 22, 2022 4.670 4.690 4.320 4.430 319,764 -0.20(-4.32%)
Jul 21, 2022 4.510 4.665 4.490 4.630 315,315 +0.09(+1.98%)
Jul 20, 2022 4.240 4.580 4.240 4.540 605,345 +0.33(+7.84%)
Jul 19, 2022 4.080 4.300 4.080 4.210 540,128 +0.24(+6.05%)
Jul 18, 2022 4.120 4.230 3.960 3.970 317,759 -0.09(-2.22%)
Jul 15, 2022 3.900 4.160 3.840 4.060 645,007 +0.26(+6.84%)
Jul 14, 2022 3.690 3.860 3.660 3.800 451,537 +0.03(+0.80%)
Jul 13, 2022 3.650 3.830 3.650 3.770 370,421 -0.02(-0.53%)
Jul 12, 2022 3.650 3.820 3.650 3.790 324,520 +0.14(+3.84%)
Jul 11, 2022 3.800 3.830 3.650 3.650 349,771 -0.19(-4.95%)
Jul 08, 2022 3.770 3.940 3.716 3.840 395,033 +0.03(+0.79%)
Jul 07, 2022 3.710 3.840 3.630 3.810 483,153 +0.15(+4.10%)
Jul 06, 2022 3.650 3.760 3.580 3.660 456,763 -0.03(-0.81%)
Jul 05, 2022 3.470 3.690 3.290 3.690 431,597 +0.18(+5.13%)
Jul 01, 2022 3.480 3.575 3.390 3.510 363,468 +0.03(+0.86%)
Jun 30, 2022 3.380 3.490 3.305 3.480 496,987 +0.02(+0.58%)
Jun 29, 2022 3.510 3.510 3.260 3.460 677,092 +0.01(+0.29%)
Jun 28, 2022 3.850 3.910 3.440 3.450 605,242 -0.40(-10.39%)
Jun 27, 2022 3.950 4.010 3.790 3.850 359,847 -0.08(-2.04%)
Jun 24, 2022 3.890 4.010 3.780 3.930 882,474 +0.11(+2.88%)
Jun 23, 2022 3.810 3.860 3.600 3.820 1,108,473 +0.00(+0.00%)
Jun 22, 2022 3.860 4.010 3.770 3.820 824,960 -0.14(-3.54%)
Jun 21, 2022 4.080 4.260 3.830 3.960 1,090,767 -0.01(-0.25%)
Jun 17, 2022 3.780 4.080 3.760 3.970 905,399 +0.15(+3.93%)
Jun 16, 2022 4.020 4.020 3.640 3.820 1,069,649 -0.29(-7.06%)
Jun 15, 2022 4.030 4.160 3.740 4.110 1,371,343 +0.12(+3.01%)
Jun 14, 2022 3.980 4.027 3.720 3.990 769,367 +0.03(+0.76%)
Jun 13, 2022 4.150 4.210 3.725 3.960 1,725,187 -0.41(-9.38%)
Jun 10, 2022 5.220 5.240 4.360 4.370 1,612,426 -1.01(-18.77%)
Jun 09, 2022 5.670 5.670 5.250 5.380 829,745 -0.35(-6.11%)
Jun 08, 2022 6.320 6.340 5.695 5.730 618,202 -0.60(-9.48%)
Jun 07, 2022 6.300 6.390 6.080 6.330 562,674 -0.07(-1.09%)
Jun 06, 2022 6.610 6.810 6.275 6.400 679,722 -0.06(-0.93%)
Jun 03, 2022 6.380 6.585 6.372 6.460 589,941 -0.03(-0.46%)
Jun 02, 2022 5.810 6.500 5.750 6.490 793,983 +0.67(+11.51%)
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.