Indicators

Vivint Smart Home Inc (NY: VVNT )

12.00 UNCHANGED

Last Price Updated: 7:00 PM EST, Mar 9, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.93	22.23	21.55	22.03	329,020	+0.11(+0.50%)
Nov 27, 2020	21.02	22.01	20.84	21.92	239,900	+0.88(+4.18%)
Nov 25, 2020	19.81	21.15	19.69	21.04	319,500	+1.09(+5.46%)
Nov 24, 2020	20.27	20.45	19.48	19.95	316,765	-0.08(-0.40%)
Nov 23, 2020	21.06	21.50	19.88	20.03	433,900	-0.97(-4.62%)
Nov 20, 2020	21.21	21.45	20.85	21.00	242,200	-0.38(-1.78%)
Nov 19, 2020	20.80	21.49	20.50	21.38	178,922	+0.45(+2.15%)
Nov 18, 2020	20.70	21.09	20.65	20.93	270,684	+0.29(+1.41%)
Nov 17, 2020	20.10	20.92	20.02	20.64	371,390	+0.24(+1.18%)
Nov 16, 2020	19.99	20.42	19.81	20.40	382,652	+0.70(+3.55%)
Nov 13, 2020	19.54	19.99	19.27	19.70	323,800	+0.33(+1.70%)
Nov 12, 2020	19.22	19.67	19.07	19.37	375,695	+0.00(+0.00%)
Nov 11, 2020	19.18	19.66	18.82	19.37	332,302	+0.17(+0.89%)
Nov 10, 2020	19.15	19.33	18.40	19.20	323,414	+0.38(+2.02%)
Nov 09, 2020	19.34	19.94	18.78	18.82	420,711	+0.00(+0.00%)
Nov 06, 2020	18.80	18.92	18.28	18.82	296,600	+0.03(+0.16%)
Nov 05, 2020	17.47	19.30	17.47	18.79	589,924	+1.44(+8.30%)
Nov 04, 2020	16.90	17.44	16.16	17.35	342,413	+0.48(+2.85%)
Nov 03, 2020	16.26	17.03	16.03	16.87	334,640	+0.91(+5.70%)

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.