Yahoo

Mail

Singapore markets open in 2 hours 1 minute

Straits Times Index
3,120.58
-45.69(-1.44%)
S&P 500
4,655.27
+60.65(+1.32%)
Dow
35,135.94
+236.60(+0.68%)
Nasdaq
15,782.83
+291.18(+1.88%)
BTC-USD
58,148.36
+1,921.37(+3.42%)
CMC Crypto 200
1,460.81
+31.88(+2.23%)

COVID

Singapore aims to reopen borders with Malaysia despite Omicron

Aim to expand their land and air VTLs to include general travellers from mid-Dec

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2021	10.72	11.01	10.48	11.00	11.00	542,988
26 Nov 2021	10.75	10.86	10.10	10.47	10.47	359,500
24 Nov 2021	11.02	11.44	11.02	11.05	11.05	397,700
23 Nov 2021	11.59	11.76	11.15	11.22	11.22	441,300
22 Nov 2021	11.99	12.04	11.52	11.68	11.68	550,600
19 Nov 2021	12.04	12.35	11.85	11.91	11.91	469,600
18 Nov 2021	12.47	12.67	11.66	12.19	12.19	699,600
17 Nov 2021	12.44	13.29	12.15	12.54	12.54	893,500
16 Nov 2021	11.69	12.60	11.28	12.52	12.52	1,091,900
15 Nov 2021	10.31	11.99	10.30	11.40	11.40	2,909,800
12 Nov 2021	9.40	9.83	9.21	9.76	9.76	575,600
11 Nov 2021	9.38	9.52	9.23	9.44	9.44	259,700
10 Nov 2021	9.96	10.06	9.36	9.43	9.43	470,800
09 Nov 2021	9.83	10.26	9.69	10.12	10.12	339,200
08 Nov 2021	10.07	10.17	9.53	9.73	9.73	555,100
05 Nov 2021	9.86	10.12	9.68	9.95	9.95	430,400
04 Nov 2021	9.92	10.25	9.67	9.70	9.70	282,500
03 Nov 2021	9.56	10.13	9.30	9.90	9.90	461,500
02 Nov 2021	9.74	9.76	9.50	9.70	9.70	398,000
01 Nov 2021	9.08	9.84	9.07	9.81	9.81	483,500
29 Oct 2021	8.93	9.10	8.80	9.07	9.07	342,800
28 Oct 2021	8.85	8.97	8.52	8.87	8.87	293,300
27 Oct 2021	8.51	8.77	8.47	8.72	8.72	363,900
26 Oct 2021	8.64	8.78	8.55	8.58	8.58	221,100
25 Oct 2021	8.76	8.79	8.53	8.56	8.56	294,100
22 Oct 2021	8.93	9.03	8.58	8.75	8.75	258,900
21 Oct 2021	9.08	9.29	8.88	9.00	9.00	224,700
20 Oct 2021	9.42	9.57	9.03	9.08	9.08	229,500
19 Oct 2021	8.57	9.43	8.57	9.43	9.43	509,200
18 Oct 2021	8.50	8.69	8.46	8.56	8.56	1,043,300
15 Oct 2021	9.10	9.32	8.50	8.52	8.52	2,453,500
14 Oct 2021	8.86	9.04	8.76	8.90	8.90	343,400
13 Oct 2021	8.58	8.88	8.54	8.73	8.73	506,100
12 Oct 2021	8.62	8.82	8.43	8.62	8.62	497,000
11 Oct 2021	8.75	9.02	8.63	8.64	8.64	423,000
08 Oct 2021	8.99	9.05	8.79	8.87	8.87	360,900
07 Oct 2021	8.42	9.10	8.23	9.02	9.02	649,800
06 Oct 2021	9.13	9.33	8.18	8.27	8.27	945,800
05 Oct 2021	9.52	9.63	9.29	9.35	9.35	362,700
04 Oct 2021	9.50	9.62	9.17	9.53	9.53	482,900
01 Oct 2021	9.46	9.67	9.13	9.57	9.57	454,600
30 Sep 2021	9.40	9.63	9.04	9.45	9.45	1,027,200
29 Sep 2021	9.68	9.85	9.02	9.16	9.16	607,600
28 Sep 2021	10.00	10.20	9.60	9.62	9.62	660,600
27 Sep 2021	10.29	10.34	9.85	10.07	10.07	566,700
24 Sep 2021	11.08	11.12	10.17	10.27	10.27	657,200
23 Sep 2021	11.10	11.34	11.00	11.12	11.12	463,800
22 Sep 2021	10.73	11.38	10.73	11.04	11.04	467,200
21 Sep 2021	11.00	11.12	10.69	10.71	10.71	347,500
20 Sep 2021	10.99	11.09	10.68	10.95	10.95	395,200
17 Sep 2021	11.03	11.31	10.80	11.29	11.29	1,355,200
16 Sep 2021	11.09	11.20	10.83	10.99	10.99	468,600
15 Sep 2021	11.59	11.65	11.01	11.05	11.05	554,200
14 Sep 2021	12.45	12.57	11.52	11.66	11.66	332,700
13 Sep 2021	12.09	12.34	11.77	12.30	12.30	382,200
10 Sep 2021	12.28	12.39	12.06	12.09	12.09	273,500
09 Sep 2021	12.34	12.58	12.26	12.28	12.28	253,000
08 Sep 2021	12.57	12.75	12.31	12.43	12.43	279,600
07 Sep 2021	13.00	13.35	12.73	12.76	12.76	333,200
03 Sep 2021	13.06	13.30	12.82	13.08	13.08	349,600
02 Sep 2021	12.79	13.14	12.70	12.98	12.98	448,000
01 Sep 2021	12.22	12.88	12.22	12.79	12.79	480,500
31 Aug 2021	11.75	12.34	11.75	12.20	12.20	330,900
30 Aug 2021	11.83	12.13	11.72	11.76	11.76	237,700
27 Aug 2021	11.50	11.98	11.50	11.80	11.80	476,200
26 Aug 2021	11.68	11.75	11.44	11.54	11.54	350,900
25 Aug 2021	11.65	11.89	11.48	11.70	11.70	545,400
24 Aug 2021	11.52	11.81	11.45	11.67	11.67	529,400
23 Aug 2021	11.30	11.63	11.22	11.50	11.50	276,500
20 Aug 2021	10.59	11.21	10.59	11.18	11.18	281,800
19 Aug 2021	10.60	10.77	10.50	10.64	10.64	325,700
18 Aug 2021	10.88	11.03	10.68	10.70	10.70	285,400
17 Aug 2021	11.14	11.14	10.82	11.00	11.00	414,300
16 Aug 2021	11.85	11.90	11.23	11.29	11.29	584,400
13 Aug 2021	12.62	12.62	11.88	11.91	11.91	378,100
12 Aug 2021	12.49	12.76	12.28	12.58	12.58	438,800
11 Aug 2021	12.94	12.94	12.26	12.60	12.60	167,100
10 Aug 2021	12.72	13.09	12.60	12.87	12.87	402,500
09 Aug 2021	13.22	13.30	12.82	12.84	12.84	278,700
06 Aug 2021	12.72	13.38	12.56	13.07	13.07	643,200
05 Aug 2021	13.04	13.04	12.46	12.60	12.60	268,300
04 Aug 2021	12.37	12.93	12.00	12.86	12.86	469,700
03 Aug 2021	12.31	12.47	11.97	12.43	12.43	437,200
02 Aug 2021	12.25	12.61	12.15	12.31	12.31	214,100
30 Jul 2021	12.46	12.62	12.15	12.27	12.27	389,300
29 Jul 2021	12.64	12.78	12.49	12.57	12.57	130,600
28 Jul 2021	12.58	12.75	12.21	12.55	12.55	269,500
27 Jul 2021	12.23	12.45	11.99	12.44	12.44	273,500
26 Jul 2021	12.70	12.78	12.19	12.35	12.35	301,600
23 Jul 2021	12.90	12.90	12.44	12.69	12.69	265,000
22 Jul 2021	13.11	13.15	12.68	12.80	12.80	286,500
21 Jul 2021	12.84	13.19	12.84	13.12	13.12	262,400
20 Jul 2021	12.28	12.95	12.19	12.72	12.72	309,400
19 Jul 2021	11.95	12.27	11.75	12.20	12.20	249,400
16 Jul 2021	12.36	12.60	12.04	12.13	12.13	216,300
15 Jul 2021	12.18	12.32	11.86	12.06	12.06	233,300
14 Jul 2021	12.70	12.85	12.18	12.25	12.25	197,500
13 Jul 2021	12.73	12.82	12.48	12.59	12.59	282,900
12 Jul 2021	12.54	12.89	12.37	12.88	12.88	293,800
09 Jul 2021	12.35	12.69	12.22	12.54	12.54	204,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,120.58-45.69(-1.44%)

S&P 5004,655.27+60.65(+1.32%)

Dow35,135.94+236.60(+0.68%)

Nasdaq15,782.83+291.18(+1.88%)

BTC-USD58,148.36+1,921.37(+3.42%)

CMC Crypto 2001,460.81+31.88(+2.23%)

Singapore aims to reopen borders with Malaysia despite Omicron

Vivint Smart Home, Inc. (VVNT)

Straits Times Index
3,120.58
-45.69(-1.44%)

S&P 500
4,655.27
+60.65(+1.32%)

Dow
35,135.94
+236.60(+0.68%)

Nasdaq
15,782.83
+291.18(+1.88%)

BTC-USD
58,148.36
+1,921.37(+3.42%)

CMC Crypto 200
1,460.81
+31.88(+2.23%)