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 (%)
May 28, 2021	14.40	14.65	13.75	13.91	432,944	-0.36(-2.52%)
May 27, 2021	14.60	14.60	13.69	14.27	1,270,025	-0.25(-1.72%)
May 26, 2021	14.33	15.14	14.22	14.52	712,909	+0.65(+4.69%)
May 25, 2021	13.48	13.98	13.31	13.87	534,877	+0.60(+4.52%)
May 24, 2021	13.20	13.38	12.38	13.27	1,382,867	-0.19(-1.41%)
May 21, 2021	14.29	14.29	13.33	13.46	379,364	-0.51(-3.65%)
May 20, 2021	13.51	14.25	13.48	13.97	498,380	+0.67(+5.04%)
May 19, 2021	13.23	13.50	12.94	13.30	446,456	-0.21(-1.55%)
May 18, 2021	13.04	13.64	13.00	13.51	568,456	+0.46(+3.52%)
May 17, 2021	13.94	13.95	13.04	13.05	943,084	-0.96(-6.85%)
May 14, 2021	13.38	15.01	13.00	14.01	2,070,686	+2.29(+19.54%)
May 13, 2021	11.42	11.84	11.40	11.72	905,302	+0.59(+5.30%)
May 12, 2021	11.02	11.24	10.76	11.13	639,539	+0.17(+1.55%)
May 11, 2021	10.03	10.97	9.950	10.96	577,625	+0.65(+6.30%)
May 10, 2021	10.75	10.75	10.03	10.31	660,577	-0.29(-2.74%)
May 07, 2021	10.68	11.19	10.56	10.60	400,118	-0.02(-0.19%)
May 06, 2021	10.78	10.96	10.25	10.62	549,469	-0.08(-0.75%)
May 05, 2021	11.06	11.42	10.68	10.70	489,601	-0.46(-4.12%)
May 04, 2021	11.50	11.63	11.15	11.16	397,527	-0.48(-4.12%)

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.