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%)
Dec 01, 2021 10.82 11.00 10.04 10.05 419,605 -0.49(-4.65%)
Nov 30, 2021 10.76 11.14 10.54 10.54 848,943 -0.46(-4.18%)
Nov 29, 2021 10.72 11.01 10.48 11.00 552,233 +0.53(+5.06%)
Nov 26, 2021 10.75 10.86 10.10 10.47 359,545 -0.58(-5.25%)
Nov 24, 2021 11.02 11.44 11.02 11.05 397,725 -0.17(-1.52%)
Nov 23, 2021 11.59 11.76 11.15 11.22 441,323 -0.46(-3.94%)
Nov 22, 2021 11.99 12.04 11.52 11.68 550,610 -0.23(-1.93%)
Nov 19, 2021 12.04 12.36 11.85 11.91 469,614 -0.28(-2.30%)
Nov 18, 2021 12.47 12.26 12.03 12.19 699,623 -0.35(-2.79%)
Nov 17, 2021 12.44 13.29 12.15 12.54 893,511 +0.02(+0.16%)
Nov 16, 2021 11.69 12.60 11.28 12.52 1,079,405 +1.12(+9.82%)
Nov 15, 2021 10.31 11.99 10.30 11.40 2,909,787 +1.64(+16.80%)
Nov 12, 2021 9.400 9.830 9.210 9.760 575,632 +0.32(+3.39%)
Nov 11, 2021 9.380 9.515 9.230 9.440 257,200 +0.01(+0.11%)
Nov 10, 2021 9.960 9.360 9.430 470,279 -0.69(-6.82%)
Nov 09, 2021 9.830 10.26 9.690 10.12 339,194 +0.39(+4.01%)
Nov 08, 2021 10.07 10.17 9.530 9.730 555,126 -0.22(-2.21%)
Nov 05, 2021 9.860 10.12 9.680 9.950 430,396 +0.25(+2.58%)
Nov 04, 2021 9.920 10.25 9.670 9.700 282,461 -0.20(-2.02%)
Nov 03, 2021 9.560 10.13 9.300 9.900 461,571 +0.20(+2.06%)
Nov 02, 2021 9.740 9.755 9.500 9.700 398,039 -0.11(-1.12%)
Nov 01, 2021 9.080 9.840 9.070 9.810 483,540 +0.74(+8.16%)
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.