Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202311.9611.9811.9611.9711.97490,311
02 Feb 202311.9811.9811.9611.9811.981,054,300
01 Feb 202311.9711.9811.9611.9811.98698,600
31 Jan 202311.9611.9811.9511.9811.98702,600
30 Jan 202311.9511.9711.9511.9511.951,219,100
27 Jan 202311.9511.9611.9511.9511.95839,800
26 Jan 202311.9511.9611.9511.9511.95582,000
25 Jan 202311.9411.9611.9411.9511.951,022,300
24 Jan 202311.9511.9611.9411.9411.943,057,600
23 Jan 202311.9711.9711.9411.9511.952,737,700
20 Jan 202311.9511.9511.9311.9311.931,328,800
19 Jan 202311.9511.9611.9411.9411.941,151,100
18 Jan 202311.9611.9711.9511.9611.962,546,100
17 Jan 202311.9511.9611.9411.9511.95583,300
13 Jan 202311.9611.9711.9511.9611.96868,000
12 Jan 202311.9411.9711.9411.9611.961,339,700
11 Jan 202311.9411.9611.9211.9511.95887,600
10 Jan 202311.9311.9411.9211.9311.931,704,700
09 Jan 202311.9211.9511.9011.9411.942,041,800
06 Jan 202311.9211.9211.9011.9211.921,011,800
05 Jan 202311.9111.9211.9011.9211.921,985,200
04 Jan 202311.9011.9111.9011.9011.90920,800
03 Jan 202311.9011.9211.9011.9011.901,886,100
30 Dec 202211.9111.9211.9011.9011.90904,000
29 Dec 202211.9211.9311.9011.9111.91865,600
28 Dec 202211.8811.9211.8811.9111.911,205,200
27 Dec 202211.8911.9111.8911.9011.90876,000
23 Dec 202211.8811.9111.8811.8911.89884,300
22 Dec 202211.8911.9111.8811.8911.891,528,400
21 Dec 202211.8811.9011.8811.8911.89938,800
20 Dec 202211.8711.8911.8611.8811.881,407,100
19 Dec 202211.8711.8911.8611.8611.86752,800
16 Dec 202211.8811.8911.8611.8611.861,204,700
15 Dec 202211.8711.8811.8511.8611.863,782,900
14 Dec 202211.8811.9011.8611.8711.873,979,800
13 Dec 202211.8811.9011.8811.8911.893,063,200
12 Dec 202211.8811.9111.8711.8811.881,504,600
09 Dec 202211.8511.9111.8511.8811.882,086,000
08 Dec 202211.8711.8911.8411.8911.894,511,000
07 Dec 202211.9011.9111.8711.8711.875,793,500
06 Dec 202211.8911.9311.8711.9011.9027,222,100
05 Dec 20229.319.328.708.998.99499,800
02 Dec 20229.109.509.009.439.43279,000
01 Dec 20229.289.449.149.389.38390,200
30 Nov 20228.869.298.719.289.28506,600
29 Nov 20228.688.968.548.828.82339,600
28 Nov 20228.628.888.628.698.69304,300
25 Nov 20228.608.778.558.658.65110,900
23 Nov 20228.658.658.028.488.48419,000
22 Nov 20229.139.138.598.718.71266,800
21 Nov 20228.979.208.759.119.11467,800
18 Nov 20229.729.729.029.069.06378,600
17 Nov 20228.929.518.909.449.44420,600
16 Nov 20229.8710.448.549.179.171,222,700
15 Nov 20229.3310.119.179.889.881,495,700
14 Nov 20229.359.669.029.089.08525,700
11 Nov 20229.509.689.149.479.47865,600
10 Nov 20228.879.588.519.499.491,118,100
09 Nov 20227.679.007.318.448.441,753,200
08 Nov 20227.177.206.637.007.00424,500
07 Nov 20227.637.647.077.147.14329,200
04 Nov 20227.437.607.207.577.57324,600
03 Nov 20227.237.647.087.307.30291,800
02 Nov 20227.747.907.307.337.33287,200
01 Nov 20227.797.837.597.747.74276,500
31 Oct 20227.397.707.237.657.65388,600
28 Oct 20227.357.547.147.447.44330,700
27 Oct 20227.657.917.347.367.36535,900
26 Oct 20227.447.667.227.547.54327,400
25 Oct 20227.337.807.337.417.41384,100
24 Oct 20227.427.707.137.317.31367,400
21 Oct 20226.947.406.867.377.37645,600
20 Oct 20226.817.176.816.856.85344,600
19 Oct 20226.266.856.266.746.74364,900
18 Oct 20226.997.326.346.416.41556,900
17 Oct 20226.756.986.756.856.85298,500
14 Oct 20226.996.996.556.636.63241,300
13 Oct 20226.617.076.496.946.94488,400
12 Oct 20226.506.746.326.706.70355,300
11 Oct 20226.176.455.956.396.39343,100
10 Oct 20226.516.516.186.246.24229,100
07 Oct 20226.776.866.436.476.47576,100
06 Oct 20226.757.026.686.866.86261,000
05 Oct 20226.756.866.656.796.79408,200
04 Oct 20226.907.156.866.936.93483,400
03 Oct 20226.666.866.446.706.70356,600
30 Sept 20226.616.806.506.586.58221,300
29 Sept 20226.836.886.486.616.61286,600
28 Sept 20226.657.226.617.007.00654,900
27 Sept 20226.606.756.486.596.59269,700
26 Sept 20226.316.596.226.436.43302,500
23 Sept 20226.596.766.256.306.30740,500
22 Sept 20226.756.826.666.746.74437,000
21 Sept 20226.856.996.706.756.75304,000
20 Sept 20226.777.106.656.786.78294,400
19 Sept 20226.716.956.616.936.93317,600
16 Sept 20226.566.936.496.776.77747,800
15 Sept 20226.876.986.636.716.71276,300
14 Sept 20226.666.986.656.986.98281,300
13 Sept 20226.596.826.526.726.72384,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...