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 (%)
Jun 30, 2022 3.380 3.490 3.305 3.480 496,987 +0.02(+0.58%)
Jun 29, 2022 3.510 3.510 3.260 3.460 677,092 +0.01(+0.29%)
Jun 28, 2022 3.850 3.910 3.440 3.450 605,242 -0.40(-10.39%)
Jun 27, 2022 3.950 4.010 3.790 3.850 359,847 -0.08(-2.04%)
Jun 24, 2022 3.890 4.010 3.780 3.930 882,474 +0.11(+2.88%)
Jun 23, 2022 3.810 3.860 3.600 3.820 1,108,473 +0.00(+0.00%)
Jun 22, 2022 3.860 4.010 3.770 3.820 824,960 -0.14(-3.54%)
Jun 21, 2022 4.080 4.260 3.830 3.960 1,090,767 -0.01(-0.25%)
Jun 17, 2022 3.780 4.080 3.760 3.970 905,399 +0.15(+3.93%)
Jun 16, 2022 4.020 4.020 3.640 3.820 1,069,649 -0.29(-7.06%)
Jun 15, 2022 4.030 4.160 3.740 4.110 1,371,343 +0.12(+3.01%)
Jun 14, 2022 3.980 4.027 3.720 3.990 769,367 +0.03(+0.76%)
Jun 13, 2022 4.150 4.210 3.725 3.960 1,725,187 -0.41(-9.38%)
Jun 10, 2022 5.220 5.240 4.360 4.370 1,612,426 -1.01(-18.77%)
Jun 09, 2022 5.670 5.670 5.250 5.380 829,745 -0.35(-6.11%)
Jun 08, 2022 6.320 6.340 5.695 5.730 618,202 -0.60(-9.48%)
Jun 07, 2022 6.300 6.390 6.080 6.330 562,674 -0.07(-1.09%)
Jun 06, 2022 6.610 6.810 6.275 6.400 679,722 -0.06(-0.93%)
Jun 03, 2022 6.380 6.585 6.372 6.460 589,941 -0.03(-0.46%)
Jun 02, 2022 5.810 6.500 5.750 6.490 793,983 +0.67(+11.51%)
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.