Singapore markets open in 2 hours 1 minute

Vivint Smart Home, Inc. (VVNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.00+0.53 (+5.06%)
At close: 04:00PM EST
11.19 +0.19 (+1.73%)
After hours: 04:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202110.7211.0110.4811.0011.00542,988
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
30 Aug 202111.8312.1311.7211.7611.76237,700
27 Aug 202111.5011.9811.5011.8011.80476,200
26 Aug 202111.6811.7511.4411.5411.54350,900
25 Aug 202111.6511.8911.4811.7011.70545,400
24 Aug 202111.5211.8111.4511.6711.67529,400
23 Aug 202111.3011.6311.2211.5011.50276,500
20 Aug 202110.5911.2110.5911.1811.18281,800
19 Aug 202110.6010.7710.5010.6410.64325,700
18 Aug 202110.8811.0310.6810.7010.70285,400
17 Aug 202111.1411.1410.8211.0011.00414,300
16 Aug 202111.8511.9011.2311.2911.29584,400
13 Aug 202112.6212.6211.8811.9111.91378,100
12 Aug 202112.4912.7612.2812.5812.58438,800
11 Aug 202112.9412.9412.2612.6012.60167,100
10 Aug 202112.7213.0912.6012.8712.87402,500
09 Aug 202113.2213.3012.8212.8412.84278,700
06 Aug 202112.7213.3812.5613.0713.07643,200
05 Aug 202113.0413.0412.4612.6012.60268,300
04 Aug 202112.3712.9312.0012.8612.86469,700
03 Aug 202112.3112.4711.9712.4312.43437,200
02 Aug 202112.2512.6112.1512.3112.31214,100
30 Jul 202112.4612.6212.1512.2712.27389,300
29 Jul 202112.6412.7812.4912.5712.57130,600
28 Jul 202112.5812.7512.2112.5512.55269,500
27 Jul 202112.2312.4511.9912.4412.44273,500
26 Jul 202112.7012.7812.1912.3512.35301,600
23 Jul 202112.9012.9012.4412.6912.69265,000
22 Jul 202113.1113.1512.6812.8012.80286,500
21 Jul 202112.8413.1912.8413.1213.12262,400
20 Jul 202112.2812.9512.1912.7212.72309,400
19 Jul 202111.9512.2711.7512.2012.20249,400
16 Jul 202112.3612.6012.0412.1312.13216,300
15 Jul 202112.1812.3211.8612.0612.06233,300
14 Jul 202112.7012.8512.1812.2512.25197,500
13 Jul 202112.7312.8212.4812.5912.59282,900
12 Jul 202112.5412.8912.3712.8812.88293,800
09 Jul 202112.3512.6912.2212.5412.54204,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...