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 (%)
Dec 31, 2021 9.750 10.01 9.730 9.780 346,799 -0.03(-0.31%)
Dec 30, 2021 9.760 10.26 9.760 9.810 378,165 +0.01(+0.10%)
Dec 29, 2021 9.930 9.970 9.665 9.800 245,055 -0.11(-1.11%)
Dec 28, 2021 10.00 10.31 9.880 9.910 219,476 -0.19(-1.88%)
Dec 27, 2021 10.27 10.44 10.07 10.10 204,028 -0.16(-1.56%)
Dec 23, 2021 10.01 10.37 9.900 10.26 326,440 +0.29(+2.91%)
Dec 22, 2021 9.760 10.00 9.640 9.970 216,442 +0.15(+1.53%)
Dec 21, 2021 9.770 9.990 9.670 9.820 325,372 +0.21(+2.19%)
Dec 20, 2021 9.430 9.800 9.320 9.610 369,850 -0.09(-0.93%)
Dec 17, 2021 8.500 9.720 8.343 9.700 1,663,428 +1.05(+12.14%)
Dec 16, 2021 8.800 9.270 8.550 8.650 765,847 -0.27(-3.03%)
Dec 15, 2021 8.330 9.030 7.960 8.920 1,048,048 +0.45(+5.31%)
Dec 14, 2021 8.225 8.640 7.795 8.470 1,543,607 -0.56(-6.20%)
Dec 13, 2021 9.810 9.870 8.910 9.030 681,375 -1.01(-10.06%)
Dec 10, 2021 10.29 10.43 10.00 10.04 201,325 -0.16(-1.57%)
Dec 09, 2021 10.63 10.73 10.14 10.20 323,633 -0.59(-5.47%)
Dec 08, 2021 10.42 11.06 10.39 10.79 456,066 +0.30(+2.86%)
Dec 07, 2021 10.78 10.80 10.39 10.49 433,909 +0.03(+0.29%)
Dec 06, 2021 10.35 10.79 10.00 10.46 452,171 +0.30(+2.95%)
Dec 03, 2021 10.38 10.49 9.930 10.16 434,730 -0.28(-2.68%)
Dec 02, 2021 10.05 10.53 9.880 10.44 340,596 +0.39(+3.88%)
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.