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 (%)
Mar 09, 2023 12.00 0 +0.00(+0.00%)
Mar 08, 2023 12.00 12.00 11.99 12.00 859,368 +0.01(+0.08%)
Mar 07, 2023 12.00 12.00 11.99 11.99 848,889 -0.01(-0.08%)
Mar 06, 2023 11.98 12.00 11.98 12.00 2,362,923 +0.06(+0.50%)
Mar 03, 2023 11.92 11.98 11.90 11.94 2,985,297 +0.02(+0.17%)
Mar 02, 2023 11.86 11.93 11.85 11.92 3,991,429 +0.01(+0.08%)
Mar 01, 2023 11.79 11.95 11.61 11.91 10,257,388 +0.67(+5.96%)
Feb 28, 2023 11.49 11.59 11.14 11.24 1,993,648 -0.26(-2.26%)
Feb 27, 2023 11.46 11.53 11.37 11.50 1,469,283 +0.01(+0.09%)
Feb 24, 2023 11.13 11.51 11.12 11.49 4,023,061 +0.29(+2.59%)
Feb 23, 2023 11.10 11.22 10.96 11.20 3,769,717 +0.01(+0.09%)
Feb 22, 2023 11.26 11.28 11.09 11.19 3,900,809 -0.06(-0.53%)
Feb 21, 2023 11.35 11.72 10.98 11.25 13,968,909 -0.64(-5.38%)
Feb 17, 2023 11.93 11.93 11.88 11.89 3,431,639 -0.02(-0.17%)
Feb 16, 2023 11.90 11.94 11.90 11.91 2,732,068 -0.02(-0.17%)
Feb 15, 2023 11.89 11.93 11.89 11.93 1,874,395 +0.04(+0.34%)
Feb 14, 2023 11.91 11.92 11.88 11.89 2,788,932 -0.04(-0.34%)
Feb 13, 2023 11.94 11.96 11.91 11.93 1,720,127 -0.02(-0.17%)
Feb 10, 2023 11.90 11.95 11.90 11.95 4,019,840 -0.03(-0.25%)
Feb 09, 2023 11.99 11.99 11.99 11.98 697,104 +0.00(+0.00%)
Feb 08, 2023 11.98 11.99 11.97 11.98 409,748 +0.00(+0.00%)
Feb 07, 2023 11.97 11.99 11.97 11.98 2,105,619 +0.01(+0.08%)
Feb 06, 2023 11.97 11.99 11.97 11.97 1,731,043 +0.00(+0.00%)
Feb 03, 2023 11.96 11.98 11.96 11.97 490,311 -0.01(-0.08%)
Feb 02, 2023 11.98 11.98 11.96 11.98 1,054,255 +0.00(+0.00%)
Feb 01, 2023 11.97 11.98 11.96 11.98 698,642 +0.00(+0.00%)
Jan 31, 2023 11.96 11.98 11.95 11.98 702,634 +0.03(+0.25%)
Jan 30, 2023 11.95 11.97 11.95 11.95 1,219,132 +0.00(+0.00%)
Jan 27, 2023 11.95 11.96 11.95 11.95 839,831 +0.00(+0.00%)
Jan 26, 2023 11.95 11.96 11.95 11.95 582,037 +0.00(+0.00%)
Jan 25, 2023 11.94 11.96 11.94 11.95 1,022,309 +0.01(+0.08%)
Jan 24, 2023 11.95 11.96 11.94 11.94 3,057,555 -0.01(-0.08%)
Jan 23, 2023 11.97 11.97 11.94 11.95 2,737,733 +0.02(+0.17%)
Jan 20, 2023 11.95 11.95 11.93 11.93 1,328,793 -0.01(-0.08%)
Jan 19, 2023 11.95 11.96 11.94 11.94 1,151,112 -0.02(-0.17%)
Jan 18, 2023 11.96 11.97 11.95 11.96 2,546,057 +0.01(+0.08%)
Jan 17, 2023 11.95 11.96 11.94 11.95 583,371 -0.01(-0.08%)
Jan 13, 2023 11.96 11.97 11.95 11.96 868,066 +0.00(+0.00%)
Jan 12, 2023 11.94 11.96 11.94 11.96 1,339,653 +0.01(+0.08%)
Jan 11, 2023 11.94 11.96 11.92 11.95 887,599 +0.02(+0.17%)
Jan 10, 2023 11.93 11.94 11.92 11.93 1,704,692 -0.01(-0.08%)
Jan 09, 2023 11.92 11.95 11.90 11.94 2,041,781 +0.02(+0.17%)
Jan 06, 2023 11.92 11.92 11.90 11.92 1,011,986 +0.00(+0.00%)
Jan 05, 2023 11.91 11.92 11.90 11.92 1,985,194 +0.02(+0.17%)
Jan 04, 2023 11.90 11.91 11.90 11.90 920,512 +0.00(+0.00%)
Jan 03, 2023 11.90 11.92 11.90 11.90 1,886,091 +0.00(+0.00%)
Dec 30, 2022 11.91 11.92 11.90 11.90 904,164 -0.01(-0.08%)
Dec 29, 2022 11.92 11.93 11.90 11.91 865,601 +0.00(+0.00%)
Dec 28, 2022 11.88 11.92 11.88 11.91 1,205,232 +0.01(+0.08%)
Dec 27, 2022 11.89 11.91 11.89 11.90 876,043 +0.01(+0.08%)
Dec 23, 2022 11.88 11.91 11.88 11.89 884,347 +0.00(+0.00%)
Dec 22, 2022 11.89 11.91 11.88 11.89 1,528,413 +0.00(+0.00%)
Dec 21, 2022 11.88 11.90 11.88 11.89 938,804 +0.01(+0.08%)
Dec 20, 2022 11.87 11.89 11.86 11.88 1,407,079 +0.02(+0.17%)
Dec 19, 2022 11.87 11.89 11.86 11.86 752,770 +0.00(+0.00%)
Dec 16, 2022 11.88 11.89 11.86 11.86 1,204,696 +0.00(+0.00%)
Dec 15, 2022 11.87 11.88 11.85 11.86 3,782,945 -0.01(-0.08%)
Dec 14, 2022 11.88 11.90 11.87 11.87 3,979,829 -0.02(-0.17%)
Dec 13, 2022 11.88 11.90 11.88 11.89 3,063,169 +0.01(+0.08%)
Dec 12, 2022 11.88 11.91 11.87 11.88 1,504,627 +0.00(+0.00%)
Dec 09, 2022 11.85 11.91 11.85 11.88 2,085,966 -0.01(-0.08%)
Dec 08, 2022 11.87 11.89 11.84 11.89 4,510,988 +0.02(+0.17%)
Dec 07, 2022 11.90 11.91 11.87 11.87 5,793,485 -0.03(-0.25%)
Dec 06, 2022 11.89 11.93 11.87 11.90 27,282,200 +2.91(+32.37%)
Dec 05, 2022 9.310 9.320 8.700 8.990 495,767 -0.44(-4.67%)
Dec 02, 2022 9.100 9.500 9.000 9.430 279,007 +0.05(+0.53%)
Dec 01, 2022 9.280 9.445 9.135 9.380 390,115 +0.10(+1.08%)
Nov 30, 2022 8.860 9.290 8.710 9.280 506,604 +0.46(+5.22%)
Nov 29, 2022 8.680 8.960 8.540 8.820 339,583 +0.13(+1.50%)
Nov 28, 2022 8.620 8.880 8.620 8.690 304,272 +0.04(+0.46%)
Nov 25, 2022 8.600 8.770 8.550 8.650 110,938 +0.17(+2.00%)
Nov 23, 2022 8.650 8.650 8.020 8.480 419,044 -0.23(-2.64%)
Nov 22, 2022 9.130 9.130 8.590 8.710 266,842 -0.40(-4.39%)
Nov 21, 2022 8.970 9.199 8.750 9.110 467,824 +0.05(+0.55%)
Nov 18, 2022 9.720 9.720 9.020 9.060 378,633 -0.38(-4.03%)
Nov 17, 2022 8.920 9.510 8.900 9.440 420,567 +0.27(+2.94%)
Nov 16, 2022 9.870 10.44 8.542 9.170 1,222,719 -0.71(-7.19%)
Nov 15, 2022 9.330 10.11 9.170 9.880 1,495,463 +0.80(+8.81%)
Nov 14, 2022 9.350 9.660 9.020 9.080 525,684 -0.39(-4.12%)
Nov 11, 2022 9.500 9.680 9.140 9.470 865,667 -0.02(-0.21%)
Nov 10, 2022 8.870 9.580 8.505 9.490 1,117,772 +1.05(+12.44%)
Nov 09, 2022 7.670 9.000 7.310 8.440 1,753,194 +1.44(+20.57%)
Nov 08, 2022 7.170 7.200 6.630 7.000 424,519 -0.14(-1.96%)
Nov 07, 2022 7.630 7.640 7.070 7.140 329,156 -0.43(-5.68%)
Nov 04, 2022 7.430 7.600 7.200 7.570 324,570 +0.27(+3.70%)
Nov 03, 2022 7.230 7.635 7.081 7.300 291,850 -0.03(-0.41%)
Nov 02, 2022 7.740 7.300 7.330 287,229 -0.41(-5.30%)
Nov 01, 2022 7.790 7.830 7.590 7.740 276,540 +0.09(+1.18%)
Oct 31, 2022 7.390 7.698 7.230 7.650 388,614 +0.21(+2.82%)
Oct 28, 2022 7.350 7.540 7.140 7.440 330,733 +0.08(+1.09%)
Oct 27, 2022 7.650 7.910 7.340 7.360 535,946 -0.18(-2.39%)
Oct 26, 2022 7.440 7.660 7.220 7.540 327,379 +0.13(+1.75%)
Oct 25, 2022 7.330 7.800 7.330 7.410 384,128 +0.10(+1.37%)
Oct 24, 2022 7.420 7.700 7.130 7.310 367,410 -0.06(-0.81%)
Oct 21, 2022 6.940 7.400 6.860 7.370 645,631 +0.52(+7.59%)
Oct 20, 2022 6.810 7.170 6.810 6.850 344,566 +0.11(+1.63%)
Oct 19, 2022 6.260 6.850 6.260 6.740 364,874 +0.33(+5.15%)
Oct 18, 2022 6.990 7.322 6.340 6.410 556,900 -0.44(-6.42%)
Oct 17, 2022 6.750 6.980 6.750 6.850 298,523 +0.22(+3.32%)
Oct 14, 2022 6.990 6.990 6.550 6.630 241,256 -0.31(-4.47%)
Oct 13, 2022 6.610 7.070 6.490 6.940 488,351 +0.24(+3.58%)
Oct 12, 2022 6.500 6.740 6.320 6.700 355,334 +0.31(+4.85%)
Oct 11, 2022 6.170 6.450 5.950 6.390 343,089 +0.15(+2.40%)
Oct 10, 2022 6.510 6.510 6.180 6.240 229,101 -0.23(-3.55%)
Oct 07, 2022 6.770 6.860 6.430 6.470 576,071 -0.39(-5.69%)
Oct 06, 2022 6.750 7.020 6.680 6.860 260,990 +0.07(+1.03%)
Oct 05, 2022 6.750 6.860 6.650 6.790 408,205 -0.14(-2.02%)
Oct 04, 2022 6.900 7.150 6.860 6.930 483,574 +0.23(+3.43%)
Oct 03, 2022 6.660 6.860 6.440 6.700 356,569 +0.12(+1.82%)
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.