Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,435.31
-141.44(-0.60%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Vivint Smart Home, Inc. (VVNT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.97

-0.01

(-0.08%)

At close: 04:00PM EST

11.96

-0.01

(-0.08%)

After hours:

05:52PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	11.96	11.98	11.96	11.97	11.97	490,311
02 Feb 2023	11.98	11.98	11.96	11.98	11.98	1,054,300
01 Feb 2023	11.97	11.98	11.96	11.98	11.98	698,600
31 Jan 2023	11.96	11.98	11.95	11.98	11.98	702,600
30 Jan 2023	11.95	11.97	11.95	11.95	11.95	1,219,100
27 Jan 2023	11.95	11.96	11.95	11.95	11.95	839,800
26 Jan 2023	11.95	11.96	11.95	11.95	11.95	582,000
25 Jan 2023	11.94	11.96	11.94	11.95	11.95	1,022,300
24 Jan 2023	11.95	11.96	11.94	11.94	11.94	3,057,600
23 Jan 2023	11.97	11.97	11.94	11.95	11.95	2,737,700
20 Jan 2023	11.95	11.95	11.93	11.93	11.93	1,328,800
19 Jan 2023	11.95	11.96	11.94	11.94	11.94	1,151,100
18 Jan 2023	11.96	11.97	11.95	11.96	11.96	2,546,100
17 Jan 2023	11.95	11.96	11.94	11.95	11.95	583,300
13 Jan 2023	11.96	11.97	11.95	11.96	11.96	868,000
12 Jan 2023	11.94	11.97	11.94	11.96	11.96	1,339,700
11 Jan 2023	11.94	11.96	11.92	11.95	11.95	887,600
10 Jan 2023	11.93	11.94	11.92	11.93	11.93	1,704,700
09 Jan 2023	11.92	11.95	11.90	11.94	11.94	2,041,800
06 Jan 2023	11.92	11.92	11.90	11.92	11.92	1,011,800
05 Jan 2023	11.91	11.92	11.90	11.92	11.92	1,985,200
04 Jan 2023	11.90	11.91	11.90	11.90	11.90	920,800
03 Jan 2023	11.90	11.92	11.90	11.90	11.90	1,886,100
30 Dec 2022	11.91	11.92	11.90	11.90	11.90	904,000
29 Dec 2022	11.92	11.93	11.90	11.91	11.91	865,600
28 Dec 2022	11.88	11.92	11.88	11.91	11.91	1,205,200
27 Dec 2022	11.89	11.91	11.89	11.90	11.90	876,000
23 Dec 2022	11.88	11.91	11.88	11.89	11.89	884,300
22 Dec 2022	11.89	11.91	11.88	11.89	11.89	1,528,400
21 Dec 2022	11.88	11.90	11.88	11.89	11.89	938,800
20 Dec 2022	11.87	11.89	11.86	11.88	11.88	1,407,100
19 Dec 2022	11.87	11.89	11.86	11.86	11.86	752,800
16 Dec 2022	11.88	11.89	11.86	11.86	11.86	1,204,700
15 Dec 2022	11.87	11.88	11.85	11.86	11.86	3,782,900
14 Dec 2022	11.88	11.90	11.86	11.87	11.87	3,979,800
13 Dec 2022	11.88	11.90	11.88	11.89	11.89	3,063,200
12 Dec 2022	11.88	11.91	11.87	11.88	11.88	1,504,600
09 Dec 2022	11.85	11.91	11.85	11.88	11.88	2,086,000
08 Dec 2022	11.87	11.89	11.84	11.89	11.89	4,511,000
07 Dec 2022	11.90	11.91	11.87	11.87	11.87	5,793,500
06 Dec 2022	11.89	11.93	11.87	11.90	11.90	27,222,100
05 Dec 2022	9.31	9.32	8.70	8.99	8.99	499,800
02 Dec 2022	9.10	9.50	9.00	9.43	9.43	279,000
01 Dec 2022	9.28	9.44	9.14	9.38	9.38	390,200
30 Nov 2022	8.86	9.29	8.71	9.28	9.28	506,600
29 Nov 2022	8.68	8.96	8.54	8.82	8.82	339,600
28 Nov 2022	8.62	8.88	8.62	8.69	8.69	304,300
25 Nov 2022	8.60	8.77	8.55	8.65	8.65	110,900
23 Nov 2022	8.65	8.65	8.02	8.48	8.48	419,000
22 Nov 2022	9.13	9.13	8.59	8.71	8.71	266,800
21 Nov 2022	8.97	9.20	8.75	9.11	9.11	467,800
18 Nov 2022	9.72	9.72	9.02	9.06	9.06	378,600
17 Nov 2022	8.92	9.51	8.90	9.44	9.44	420,600
16 Nov 2022	9.87	10.44	8.54	9.17	9.17	1,222,700
15 Nov 2022	9.33	10.11	9.17	9.88	9.88	1,495,700
14 Nov 2022	9.35	9.66	9.02	9.08	9.08	525,700
11 Nov 2022	9.50	9.68	9.14	9.47	9.47	865,600
10 Nov 2022	8.87	9.58	8.51	9.49	9.49	1,118,100
09 Nov 2022	7.67	9.00	7.31	8.44	8.44	1,753,200
08 Nov 2022	7.17	7.20	6.63	7.00	7.00	424,500
07 Nov 2022	7.63	7.64	7.07	7.14	7.14	329,200
04 Nov 2022	7.43	7.60	7.20	7.57	7.57	324,600
03 Nov 2022	7.23	7.64	7.08	7.30	7.30	291,800
02 Nov 2022	7.74	7.90	7.30	7.33	7.33	287,200
01 Nov 2022	7.79	7.83	7.59	7.74	7.74	276,500
31 Oct 2022	7.39	7.70	7.23	7.65	7.65	388,600
28 Oct 2022	7.35	7.54	7.14	7.44	7.44	330,700
27 Oct 2022	7.65	7.91	7.34	7.36	7.36	535,900
26 Oct 2022	7.44	7.66	7.22	7.54	7.54	327,400
25 Oct 2022	7.33	7.80	7.33	7.41	7.41	384,100
24 Oct 2022	7.42	7.70	7.13	7.31	7.31	367,400
21 Oct 2022	6.94	7.40	6.86	7.37	7.37	645,600
20 Oct 2022	6.81	7.17	6.81	6.85	6.85	344,600
19 Oct 2022	6.26	6.85	6.26	6.74	6.74	364,900
18 Oct 2022	6.99	7.32	6.34	6.41	6.41	556,900
17 Oct 2022	6.75	6.98	6.75	6.85	6.85	298,500
14 Oct 2022	6.99	6.99	6.55	6.63	6.63	241,300
13 Oct 2022	6.61	7.07	6.49	6.94	6.94	488,400
12 Oct 2022	6.50	6.74	6.32	6.70	6.70	355,300
11 Oct 2022	6.17	6.45	5.95	6.39	6.39	343,100
10 Oct 2022	6.51	6.51	6.18	6.24	6.24	229,100
07 Oct 2022	6.77	6.86	6.43	6.47	6.47	576,100
06 Oct 2022	6.75	7.02	6.68	6.86	6.86	261,000
05 Oct 2022	6.75	6.86	6.65	6.79	6.79	408,200
04 Oct 2022	6.90	7.15	6.86	6.93	6.93	483,400
03 Oct 2022	6.66	6.86	6.44	6.70	6.70	356,600
30 Sept 2022	6.61	6.80	6.50	6.58	6.58	221,300
29 Sept 2022	6.83	6.88	6.48	6.61	6.61	286,600
28 Sept 2022	6.65	7.22	6.61	7.00	7.00	654,900
27 Sept 2022	6.60	6.75	6.48	6.59	6.59	269,700
26 Sept 2022	6.31	6.59	6.22	6.43	6.43	302,500
23 Sept 2022	6.59	6.76	6.25	6.30	6.30	740,500
22 Sept 2022	6.75	6.82	6.66	6.74	6.74	437,000
21 Sept 2022	6.85	6.99	6.70	6.75	6.75	304,000
20 Sept 2022	6.77	7.10	6.65	6.78	6.78	294,400
19 Sept 2022	6.71	6.95	6.61	6.93	6.93	317,600
16 Sept 2022	6.56	6.93	6.49	6.77	6.77	747,800
15 Sept 2022	6.87	6.98	6.63	6.71	6.71	276,300
14 Sept 2022	6.66	6.98	6.65	6.98	6.98	281,300
13 Sept 2022	6.59	6.82	6.52	6.72	6.72	384,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,435.31-141.44(-0.60%)

CMC Crypto 200535.42-1.43(-0.27%)

Vivint Smart Home, Inc. (VVNT)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,435.31
-141.44(-0.60%)

CMC Crypto 200
535.42
-1.43(-0.27%)