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 (%)
Sep 30, 2022 6.610 6.800 6.500 6.580 221,279 -0.03(-0.45%)
Sep 29, 2022 6.830 6.880 6.480 6.610 286,626 -0.39(-5.57%)
Sep 28, 2022 6.650 7.220 6.610 7.000 655,078 +0.41(+6.22%)
Sep 27, 2022 6.600 6.750 6.480 6.590 269,700 +0.16(+2.49%)
Sep 26, 2022 6.310 6.590 6.220 6.430 302,501 +0.13(+2.06%)
Sep 23, 2022 6.590 6.762 6.250 6.300 740,516 -0.44(-6.53%)
Sep 22, 2022 6.750 6.820 6.660 6.740 437,023 -0.01(-0.15%)
Sep 21, 2022 6.850 6.990 6.700 6.750 304,055 -0.03(-0.44%)
Sep 20, 2022 6.770 7.100 6.650 6.780 294,418 -0.15(-2.16%)
Sep 19, 2022 6.710 6.952 6.610 6.930 317,604 +0.16(+2.36%)
Sep 16, 2022 6.560 6.931 6.490 6.770 747,825 +0.06(+0.89%)
Sep 15, 2022 6.870 6.980 6.630 6.710 276,345 -0.27(-3.87%)
Sep 14, 2022 6.660 6.980 6.650 6.980 281,338 +0.26(+3.87%)
Sep 13, 2022 6.590 6.820 6.520 6.720 384,902 -0.22(-3.17%)
Sep 12, 2022 7.000 7.045 6.700 6.940 322,865 -0.03(-0.43%)
Sep 09, 2022 7.260 7.410 6.940 6.970 548,165 -0.22(-3.06%)
Sep 08, 2022 6.710 7.270 6.710 7.190 442,144 +0.40(+5.89%)
Sep 07, 2022 6.480 6.790 6.460 6.790 355,313 +0.25(+3.82%)
Sep 06, 2022 6.510 6.690 6.490 6.540 516,896 -0.01(-0.15%)
Sep 02, 2022 6.530 6.700 6.370 6.550 263,188 +0.09(+1.39%)
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.