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%)
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.