Singapore markets closed

Vivint Smart Home, Inc. (VVNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.66-0.36 (-5.13%)
At close: 04:00PM EST
6.54 -0.12 (-1.80%)
After hours: 07:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20226.927.186.656.666.66744,500
20 Jan 20226.927.516.927.027.02558,000
19 Jan 20227.507.676.866.886.88645,900
18 Jan 20227.747.957.467.507.50397,200
14 Jan 20227.487.907.417.857.85476,300
13 Jan 20227.677.877.447.617.61460,300
12 Jan 20227.938.107.597.707.70405,900
11 Jan 20227.477.877.407.837.83624,300
10 Jan 20227.397.527.117.527.52775,000
07 Jan 20227.817.897.277.527.52951,700
06 Jan 20227.928.007.357.667.661,349,700
05 Jan 20229.449.638.728.758.75417,500
04 Jan 202210.0510.159.459.519.51342,400
03 Jan 20229.9010.059.5410.0010.00354,700
31 Dec 20219.7510.019.739.789.78346,800
30 Dec 20219.7610.269.769.819.81378,200
29 Dec 20219.939.979.669.809.80245,100
28 Dec 202110.0010.319.889.919.91219,500
27 Dec 202110.2710.4410.0710.1010.10204,000
23 Dec 202110.0110.379.9010.2610.26326,400
22 Dec 20219.7610.009.649.979.97216,400
21 Dec 20219.779.999.679.829.82325,400
20 Dec 20219.439.809.329.619.61369,900
17 Dec 20218.509.728.349.709.701,663,400
16 Dec 20218.809.278.558.658.65765,800
15 Dec 20218.339.037.968.928.921,048,000
14 Dec 20218.238.647.808.478.471,543,600
13 Dec 20219.819.878.919.039.03681,400
10 Dec 202110.2910.4310.0010.0410.04201,300
09 Dec 202110.6310.7310.1410.2010.20323,600
08 Dec 202110.4211.0610.4010.7910.79456,100
07 Dec 202110.7810.8010.3910.4910.49433,900
06 Dec 202110.3510.7910.0010.4610.46452,200
03 Dec 202110.3810.499.9310.1610.16434,600
02 Dec 202110.0510.539.8810.4410.44340,600
01 Dec 202110.8211.0010.0410.0510.05419,600
30 Nov 202110.7611.1410.5410.5410.54848,900
29 Nov 202110.7211.0110.4811.0011.00552,200
26 Nov 202110.7510.8610.1010.4710.47359,500
24 Nov 202111.0211.4411.0211.0511.05397,700
23 Nov 202111.5911.7611.1511.2211.22441,300
22 Nov 202111.9912.0411.5211.6811.68550,600
19 Nov 202112.0412.3511.8511.9111.91469,600
18 Nov 202112.4712.6711.6612.1912.19699,600
17 Nov 202112.4413.2912.1512.5412.54893,500
16 Nov 202111.6912.6011.2812.5212.521,091,900
15 Nov 202110.3111.9910.3011.4011.402,909,800
12 Nov 20219.409.839.219.769.76575,600
11 Nov 20219.389.529.239.449.44259,700
10 Nov 20219.9610.069.369.439.43470,800
09 Nov 20219.8310.269.6910.1210.12339,200
08 Nov 202110.0710.179.539.739.73555,100
05 Nov 20219.8610.129.689.959.95430,400
04 Nov 20219.9210.259.679.709.70282,500
03 Nov 20219.5610.139.309.909.90461,500
02 Nov 20219.749.769.509.709.70398,000
01 Nov 20219.089.849.079.819.81483,500
29 Oct 20218.939.108.809.079.07342,800
28 Oct 20218.858.978.528.878.87293,300
27 Oct 20218.518.778.478.728.72363,900
26 Oct 20218.648.788.558.588.58221,100
25 Oct 20218.768.798.538.568.56294,100
22 Oct 20218.939.038.588.758.75258,900
21 Oct 20219.089.298.889.009.00224,700
20 Oct 20219.429.579.039.089.08229,500
19 Oct 20218.579.438.579.439.43509,200
18 Oct 20218.508.698.468.568.561,043,300
15 Oct 20219.109.328.508.528.522,453,500
14 Oct 20218.869.048.768.908.90343,400
13 Oct 20218.588.888.548.738.73506,100
12 Oct 20218.628.828.438.628.62497,000
11 Oct 20218.759.028.638.648.64423,000
08 Oct 20218.999.058.798.878.87360,900
07 Oct 20218.429.108.239.029.02649,800
06 Oct 20219.139.338.188.278.27945,800
05 Oct 20219.529.639.299.359.35362,700
04 Oct 20219.509.629.179.539.53482,900
01 Oct 20219.469.679.139.579.57454,600
30 Sep 20219.409.639.049.459.451,027,200
29 Sep 20219.689.859.029.169.16607,600
28 Sep 202110.0010.209.609.629.62660,600
27 Sep 202110.2910.349.8510.0710.07566,700
24 Sep 202111.0811.1210.1710.2710.27657,200
23 Sep 202111.1011.3411.0011.1211.12463,800
22 Sep 202110.7311.3810.7311.0411.04467,200
21 Sep 202111.0011.1210.6910.7110.71347,500
20 Sep 202110.9911.0910.6810.9510.95395,200
17 Sep 202111.0311.3110.8011.2911.291,355,200
16 Sep 202111.0911.2010.8310.9910.99468,600
15 Sep 202111.5911.6511.0111.0511.05554,200
14 Sep 202112.4512.5711.5211.6611.66332,700
13 Sep 202112.0912.3411.7712.3012.30382,200
10 Sep 202112.2812.3912.0612.0912.09273,500
09 Sep 202112.3412.5812.2612.2812.28253,000
08 Sep 202112.5712.7512.3112.4312.43279,600
07 Sep 202113.0013.3512.7312.7612.76333,200
03 Sep 202113.0613.3012.8213.0813.08349,600
02 Sep 202112.7913.1412.7012.9812.98448,000
01 Sep 202112.2212.8812.2212.7912.79480,500
31 Aug 202111.7512.3411.7512.2012.20330,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...