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 (%)
Sep 30, 2022 6.610 6.800 6.500 6.580 221,279 -0.03(-0.45%)
Sep 29, 2022 6.830 6.880 6.480 6.610 286,626 -0.39(-5.57%)
Sep 28, 2022 6.650 7.220 6.610 7.000 655,078 +0.41(+6.22%)
Sep 27, 2022 6.600 6.750 6.480 6.590 269,700 +0.16(+2.49%)
Sep 26, 2022 6.310 6.590 6.220 6.430 302,501 +0.13(+2.06%)
Sep 23, 2022 6.590 6.762 6.250 6.300 740,516 -0.44(-6.53%)
Sep 22, 2022 6.750 6.820 6.660 6.740 437,023 -0.01(-0.15%)
Sep 21, 2022 6.850 6.990 6.700 6.750 304,055 -0.03(-0.44%)
Sep 20, 2022 6.770 7.100 6.650 6.780 294,418 -0.15(-2.16%)
Sep 19, 2022 6.710 6.952 6.610 6.930 317,604 +0.16(+2.36%)
Sep 16, 2022 6.560 6.931 6.490 6.770 747,825 +0.06(+0.89%)
Sep 15, 2022 6.870 6.980 6.630 6.710 276,345 -0.27(-3.87%)
Sep 14, 2022 6.660 6.980 6.650 6.980 281,338 +0.26(+3.87%)
Sep 13, 2022 6.590 6.820 6.520 6.720 384,902 -0.22(-3.17%)
Sep 12, 2022 7.000 7.045 6.700 6.940 322,865 -0.03(-0.43%)
Sep 09, 2022 7.260 7.410 6.940 6.970 548,165 -0.22(-3.06%)
Sep 08, 2022 6.710 7.270 6.710 7.190 442,144 +0.40(+5.89%)
Sep 07, 2022 6.480 6.790 6.460 6.790 355,313 +0.25(+3.82%)
Sep 06, 2022 6.510 6.690 6.490 6.540 516,896 -0.01(-0.15%)
Sep 02, 2022 6.530 6.700 6.370 6.550 263,188 +0.09(+1.39%)
Sep 01, 2022 6.140 6.480 6.140 6.460 309,012 +0.20(+3.19%)
Aug 31, 2022 6.280 6.380 6.190 6.260 308,757 +0.00(+0.00%)
Aug 30, 2022 6.270 6.420 6.219 6.260 332,230 +0.03(+0.48%)
Aug 29, 2022 6.200 6.410 6.185 6.230 314,179 -0.10(-1.58%)
Aug 26, 2022 6.280 6.350 6.165 6.330 580,596 +0.07(+1.12%)
Aug 25, 2022 5.950 6.350 5.950 6.260 399,432 +0.31(+5.21%)
Aug 24, 2022 5.980 6.140 5.940 5.950 170,856 -0.08(-1.33%)
Aug 23, 2022 5.740 6.070 5.740 6.030 437,805 +0.23(+3.97%)
Aug 22, 2022 5.910 6.150 5.800 5.800 316,795 -0.30(-4.92%)
Aug 19, 2022 6.300 6.350 6.080 6.100 294,995 -0.26(-4.09%)
Aug 18, 2022 6.350 6.470 6.230 6.360 263,214 -0.08(-1.24%)
Aug 17, 2022 6.640 6.790 6.390 6.440 404,152 -0.36(-5.29%)
Aug 16, 2022 6.540 6.960 6.460 6.800 435,106 +0.26(+3.98%)
Aug 15, 2022 6.370 6.570 6.290 6.540 460,263 +0.14(+2.19%)
Aug 12, 2022 6.070 6.490 5.950 6.400 534,269 +0.43(+7.20%)
Aug 11, 2022 5.910 6.050 5.810 5.970 485,529 +0.14(+2.40%)
Aug 10, 2022 5.500 5.860 5.441 5.830 670,264 +0.42(+7.76%)
Aug 09, 2022 5.300 5.490 5.080 5.410 718,211 +0.06(+1.12%)
Aug 08, 2022 5.270 5.560 5.230 5.350 630,228 +0.18(+3.48%)
Aug 05, 2022 4.780 5.210 4.780 5.170 394,160 +0.33(+6.82%)
Aug 04, 2022 4.800 4.990 4.720 4.840 340,045 -0.02(-0.41%)
Aug 03, 2022 4.800 4.890 4.770 4.860 455,588 +0.09(+1.89%)
Aug 02, 2022 4.800 4.920 4.750 4.770 216,428 -0.03(-0.63%)
Aug 01, 2022 4.720 4.880 4.610 4.800 247,714 +0.02(+0.42%)
Jul 29, 2022 4.850 4.850 4.700 4.780 324,874 -0.11(-2.25%)
Jul 28, 2022 4.710 4.900 4.630 4.890 329,926 +0.15(+3.16%)
Jul 27, 2022 4.640 4.770 4.560 4.740 306,579 +0.16(+3.49%)
Jul 26, 2022 4.660 4.770 4.550 4.580 434,807 +0.05(+1.10%)
Jul 25, 2022 4.450 4.580 4.384 4.530 299,902 +0.10(+2.26%)
Jul 22, 2022 4.670 4.690 4.320 4.430 319,764 -0.20(-4.32%)
Jul 21, 2022 4.510 4.665 4.490 4.630 315,315 +0.09(+1.98%)
Jul 20, 2022 4.240 4.580 4.240 4.540 605,345 +0.33(+7.84%)
Jul 19, 2022 4.080 4.300 4.080 4.210 540,128 +0.24(+6.05%)
Jul 18, 2022 4.120 4.230 3.960 3.970 317,759 -0.09(-2.22%)
Jul 15, 2022 3.900 4.160 3.840 4.060 645,007 +0.26(+6.84%)
Jul 14, 2022 3.690 3.860 3.660 3.800 451,537 +0.03(+0.80%)
Jul 13, 2022 3.650 3.830 3.650 3.770 370,421 -0.02(-0.53%)
Jul 12, 2022 3.650 3.820 3.650 3.790 324,520 +0.14(+3.84%)
Jul 11, 2022 3.800 3.830 3.650 3.650 349,771 -0.19(-4.95%)
Jul 08, 2022 3.770 3.940 3.716 3.840 395,033 +0.03(+0.79%)
Jul 07, 2022 3.710 3.840 3.630 3.810 483,153 +0.15(+4.10%)
Jul 06, 2022 3.650 3.760 3.580 3.660 456,763 -0.03(-0.81%)
Jul 05, 2022 3.470 3.690 3.290 3.690 431,597 +0.18(+5.13%)
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.