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 (%)
Oct 29, 2021 8.930 9.100 8.800 9.070 342,821 +0.20(+2.25%)
Oct 28, 2021 8.850 8.965 8.520 8.870 293,341 +0.15(+1.72%)
Oct 27, 2021 8.510 8.770 8.465 8.720 364,022 +0.14(+1.63%)
Oct 26, 2021 8.640 8.580 221,119 +0.02(+0.23%)
Oct 25, 2021 8.760 8.790 8.530 8.560 294,052 -0.19(-2.17%)
Oct 22, 2021 8.930 9.030 8.580 8.750 258,864 -0.25(-2.78%)
Oct 21, 2021 9.080 9.290 8.880 9.000 224,348 -0.08(-0.88%)
Oct 20, 2021 9.420 9.570 9.030 9.080 229,450 -0.35(-3.71%)
Oct 19, 2021 8.570 9.430 8.570 9.430 509,250 +0.87(+10.16%)
Oct 18, 2021 8.500 8.690 8.460 8.560 1,043,302 +0.04(+0.47%)
Oct 15, 2021 9.100 9.320 8.500 8.520 2,453,507 -0.38(-4.27%)
Oct 14, 2021 8.860 9.040 8.760 8.900 343,447 +0.17(+1.95%)
Oct 13, 2021 8.580 8.880 8.540 8.730 506,128 +0.11(+1.28%)
Oct 12, 2021 8.620 8.820 8.430 8.620 497,029 -0.02(-0.23%)
Oct 11, 2021 8.750 9.020 8.630 8.640 423,003 -0.23(-2.59%)
Oct 08, 2021 8.990 9.050 8.790 8.870 360,943 -0.15(-1.66%)
Oct 07, 2021 8.420 9.095 8.235 9.020 649,825 +0.75(+9.07%)
Oct 06, 2021 9.130 9.330 8.180 8.270 945,905 -1.08(-11.55%)
Oct 05, 2021 9.520 9.630 9.290 9.350 362,703 -0.18(-1.89%)
Oct 04, 2021 9.500 9.620 9.170 9.530 482,909 -0.04(-0.42%)
Oct 01, 2021 9.460 9.670 9.130 9.570 454,580 +0.12(+1.27%)
Sep 30, 2021 9.400 9.631 9.040 9.450 1,027,159 +0.29(+3.17%)
Sep 29, 2021 9.680 9.850 9.020 9.160 607,501 -0.46(-4.78%)
Sep 28, 2021 10.00 10.20 9.600 9.620 660,621 -0.45(-4.47%)
Sep 27, 2021 10.29 10.34 9.850 10.07 566,739 -0.20(-1.95%)
Sep 24, 2021 11.08 11.12 10.17 10.27 657,291 -0.85(-7.64%)
Sep 23, 2021 11.10 11.34 11.00 11.12 463,788 +0.08(+0.72%)
Sep 22, 2021 10.73 11.38 10.73 11.04 467,212 +0.33(+3.08%)
Sep 21, 2021 11.00 11.12 10.69 10.71 347,460 -0.24(-2.19%)
Sep 20, 2021 10.99 11.09 10.68 10.95 395,249 -0.34(-3.01%)
Sep 17, 2021 11.03 11.31 10.80 11.29 1,355,154 +0.30(+2.73%)
Sep 16, 2021 11.09 11.20 10.83 10.99 468,586 -0.06(-0.54%)
Sep 15, 2021 11.59 11.65 11.01 11.05 554,284 -0.61(-5.23%)
Sep 14, 2021 12.45 12.57 11.52 11.66 332,700 -0.64(-5.20%)
Sep 13, 2021 12.09 12.34 11.77 12.30 382,221 +0.21(+1.74%)
Sep 10, 2021 12.28 12.38 12.06 12.09 273,505 -0.19(-1.55%)
Sep 09, 2021 12.34 12.58 12.26 12.28 253,145 -0.15(-1.21%)
Sep 08, 2021 12.57 12.75 12.31 12.43 279,584 -0.33(-2.59%)
Sep 07, 2021 13.00 13.35 12.73 12.76 333,151 -0.32(-2.45%)
Sep 03, 2021 13.06 13.29 12.82 13.08 349,585 +0.10(+0.77%)
Sep 02, 2021 12.79 13.14 12.70 12.98 448,005 +0.19(+1.49%)
Sep 01, 2021 12.22 12.88 12.22 12.79 480,525 +0.59(+4.84%)
Aug 31, 2021 11.75 12.34 11.75 12.20 330,852 +0.44(+3.74%)
Aug 30, 2021 11.83 12.13 11.72 11.76 237,740 -0.04(-0.34%)
Aug 27, 2021 11.50 11.98 11.50 11.80 476,974 +0.26(+2.25%)
Aug 26, 2021 11.68 11.75 11.44 11.54 350,858 -0.16(-1.37%)
Aug 25, 2021 11.65 11.89 11.48 11.70 545,369 +0.03(+0.26%)
Aug 24, 2021 11.52 11.81 11.45 11.67 529,448 +0.17(+1.48%)
Aug 23, 2021 11.30 11.63 11.21 11.50 276,545 +0.32(+2.86%)
Aug 20, 2021 10.59 11.21 10.59 11.18 281,848 +0.54(+5.08%)
Aug 19, 2021 10.60 10.77 10.50 10.64 325,915 -0.06(-0.56%)
Aug 18, 2021 10.88 11.03 10.68 10.70 285,360 -0.30(-2.73%)
Aug 17, 2021 11.14 11.14 10.82 11.00 414,283 -0.29(-2.57%)
Aug 16, 2021 11.85 11.90 11.23 11.29 584,428 -0.62(-5.21%)
Aug 13, 2021 12.62 12.62 11.88 11.91 378,066 -0.67(-5.33%)
Aug 12, 2021 12.49 12.76 12.29 12.58 438,788 -0.02(-0.16%)
Aug 11, 2021 12.94 12.94 12.26 12.60 167,148 -0.27(-2.10%)
Aug 10, 2021 12.72 13.09 12.60 12.87 402,454 +0.03(+0.23%)
Aug 09, 2021 13.22 13.30 12.82 12.84 278,693 -0.23(-1.76%)
Aug 06, 2021 12.72 13.38 12.56 13.07 643,171 +0.47(+3.73%)
Aug 05, 2021 13.04 13.04 12.46 12.60 268,300 -0.26(-2.02%)
Aug 04, 2021 12.37 12.93 12.00 12.86 469,663 +0.43(+3.46%)
Aug 03, 2021 12.31 12.47 11.97 12.43 436,963 +0.12(+0.97%)
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.