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 (%)
Apr 29, 2022	5.390	5.570	5.190	5.240	338,079	-0.22(-4.03%)
Apr 28, 2022	5.240	5.530	5.100	5.460	517,874	+0.26(+5.00%)
Apr 27, 2022	5.490	5.570	5.125	5.200	618,534	-0.30(-5.45%)
Apr 26, 2022	5.410	5.530	5.230	5.500	1,014,355	+0.01(+0.18%)
Apr 25, 2022	5.320	5.575	5.250	5.490	637,471	+0.09(+1.67%)
Apr 22, 2022	5.250	5.575	5.110	5.400	756,762	+0.15(+2.86%)
Apr 21, 2022	5.400	5.470	5.130	5.250	448,384	-0.10(-1.87%)
Apr 20, 2022	5.640	5.790	5.300	5.350	428,062	-0.22(-3.95%)
Apr 19, 2022	5.250	5.735	5.130	5.570	478,945	+0.34(+6.50%)
Apr 18, 2022	5.400	5.450	5.180	5.230	472,636	-0.17(-3.15%)
Apr 14, 2022	5.630	5.640	5.370	5.400	372,073	-0.21(-3.74%)
Apr 13, 2022	5.390	5.710	5.290	5.610	466,593	+0.25(+4.66%)
Apr 12, 2022	5.540	5.640	5.280	5.360	576,876	-0.10(-1.83%)
Apr 11, 2022	5.600	5.730	5.420	5.460	481,806	-0.22(-3.87%)
Apr 08, 2022	5.980	6.060	5.670	5.680	628,801	-0.30(-5.02%)
Apr 07, 2022	5.940	6.080	5.800	5.980	886,071	+0.01(+0.17%)
Apr 06, 2022	6.250	6.350	5.800	5.970	1,005,726	-0.39(-6.13%)
Apr 05, 2022	6.610	6.680	6.330	6.360	523,553	-0.30(-4.50%)
Apr 04, 2022	6.580	6.880	6.400	6.660	458,160	+0.10(+1.52%)

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.