Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,066.60 +56.00 (+1.12%) Dow
38,465.96 +225.98 (+0.59%) Nasdaq
15,688.62 +237.31 (+1.54%) Bitcoin USD
66,756.01 +924.60 (+1.40%) CMC Crypto 200
1,437.08 +22.32 (+1.58%)
VIZIO Holding Corp. (VZIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 10.76 | 10.78 | 10.73 | 10.76 | 10.76 | 361,582 |
| 22 Apr 2024 | 10.77 | 10.80 | 10.75 | 10.76 | 10.76 | 870,000 |
| 19 Apr 2024 | 10.75 | 10.81 | 10.73 | 10.78 | 10.78 | 2,106,800 |
| 18 Apr 2024 | 10.77 | 10.80 | 10.72 | 10.74 | 10.74 | 1,911,000 |
| 17 Apr 2024 | 10.72 | 10.83 | 10.69 | 10.75 | 10.75 | 2,960,400 |
| 16 Apr 2024 | 10.61 | 10.85 | 10.57 | 10.70 | 10.70 | 1,363,900 |
| 15 Apr 2024 | 10.73 | 10.73 | 10.62 | 10.63 | 10.63 | 1,460,100 |
| 12 Apr 2024 | 10.80 | 10.80 | 10.64 | 10.69 | 10.69 | 3,767,000 |
| 11 Apr 2024 | 10.80 | 10.84 | 10.76 | 10.78 | 10.78 | 2,902,300 |
| 10 Apr 2024 | 10.80 | 10.85 | 10.79 | 10.79 | 10.79 | 3,317,100 |
| 09 Apr 2024 | 10.90 | 10.92 | 10.82 | 10.84 | 10.84 | 1,669,800 |
| 08 Apr 2024 | 10.92 | 10.92 | 10.84 | 10.87 | 10.87 | 1,287,700 |
| 05 Apr 2024 | 10.89 | 10.92 | 10.87 | 10.88 | 10.88 | 1,834,700 |
| 04 Apr 2024 | 10.98 | 10.99 | 10.86 | 10.91 | 10.91 | 2,712,400 |
| 03 Apr 2024 | 10.90 | 10.98 | 10.88 | 10.97 | 10.97 | 2,316,600 |
| 02 Apr 2024 | 10.92 | 10.93 | 10.86 | 10.90 | 10.90 | 1,406,500 |
| 01 Apr 2024 | 10.99 | 10.99 | 10.92 | 10.93 | 10.93 | 1,546,000 |
| 28 Mar 2024 | 10.98 | 11.04 | 10.87 | 10.94 | 10.94 | 4,771,400 |
| 27 Mar 2024 | 10.98 | 11.07 | 10.96 | 11.06 | 11.06 | 2,936,700 |
| 26 Mar 2024 | 10.95 | 11.06 | 10.93 | 10.98 | 10.98 | 6,696,700 |
| 25 Mar 2024 | 10.93 | 10.95 | 10.85 | 10.93 | 10.93 | 1,437,700 |
| 22 Mar 2024 | 10.85 | 10.97 | 10.80 | 10.90 | 10.90 | 4,945,300 |
| 21 Mar 2024 | 10.94 | 10.99 | 10.91 | 10.97 | 10.97 | 4,554,900 |
| 20 Mar 2024 | 11.10 | 11.12 | 10.88 | 10.91 | 10.91 | 10,062,600 |
| 19 Mar 2024 | 11.18 | 11.19 | 11.06 | 11.10 | 11.10 | 4,494,700 |
| 18 Mar 2024 | 11.16 | 11.22 | 11.13 | 11.18 | 11.18 | 3,603,700 |
| 15 Mar 2024 | 11.11 | 11.16 | 11.09 | 11.16 | 11.16 | 2,246,000 |
| 14 Mar 2024 | 11.13 | 11.15 | 11.09 | 11.12 | 11.12 | 1,022,100 |
| 13 Mar 2024 | 11.16 | 11.19 | 11.10 | 11.11 | 11.11 | 1,427,600 |
| 12 Mar 2024 | 11.08 | 11.19 | 11.07 | 11.16 | 11.16 | 1,467,100 |
| 11 Mar 2024 | 11.05 | 11.22 | 11.03 | 11.08 | 11.08 | 2,757,800 |
| 08 Mar 2024 | 11.03 | 11.04 | 10.99 | 10.99 | 10.99 | 1,851,500 |
| 07 Mar 2024 | 11.05 | 11.05 | 10.99 | 10.99 | 10.99 | 1,010,600 |
| 06 Mar 2024 | 11.04 | 11.07 | 11.00 | 11.01 | 11.01 | 3,626,700 |
| 05 Mar 2024 | 10.98 | 11.05 | 10.96 | 11.03 | 11.03 | 2,720,000 |
| 04 Mar 2024 | 11.03 | 11.09 | 10.95 | 10.95 | 10.95 | 3,868,600 |
| 01 Mar 2024 | 11.01 | 11.07 | 11.00 | 11.02 | 11.02 | 2,896,900 |
| 29 Feb 2024 | 11.06 | 11.09 | 10.98 | 11.01 | 11.01 | 1,843,900 |
| 28 Feb 2024 | 10.97 | 11.06 | 10.92 | 11.03 | 11.03 | 3,025,300 |
| 27 Feb 2024 | 10.89 | 11.01 | 10.85 | 11.00 | 11.00 | 4,519,300 |
| 26 Feb 2024 | 10.99 | 10.99 | 10.84 | 10.85 | 10.85 | 4,805,300 |
| 23 Feb 2024 | 10.90 | 11.00 | 10.85 | 10.99 | 10.99 | 5,660,800 |
| 22 Feb 2024 | 11.05 | 11.07 | 10.95 | 10.98 | 10.98 | 5,321,500 |
| 21 Feb 2024 | 11.01 | 11.07 | 10.97 | 11.04 | 11.04 | 13,600,000 |
| 20 Feb 2024 | 11.01 | 11.12 | 10.87 | 11.08 | 11.08 | 33,864,200 |
| 16 Feb 2024 | 9.36 | 9.61 | 9.31 | 9.53 | 9.53 | 1,097,000 |
| 15 Feb 2024 | 9.70 | 9.86 | 9.35 | 9.51 | 9.51 | 1,404,500 |
| 14 Feb 2024 | 9.65 | 9.80 | 9.28 | 9.59 | 9.59 | 3,329,500 |
| 13 Feb 2024 | 7.47 | 11.28 | 7.41 | 9.75 | 9.75 | 7,667,900 |
| 12 Feb 2024 | 7.59 | 7.90 | 7.59 | 7.82 | 7.82 | 705,200 |
| 09 Feb 2024 | 7.41 | 7.60 | 7.33 | 7.56 | 7.56 | 697,000 |
| 08 Feb 2024 | 7.21 | 7.40 | 7.16 | 7.38 | 7.38 | 549,400 |
| 07 Feb 2024 | 7.21 | 7.28 | 7.18 | 7.21 | 7.21 | 337,200 |
| 06 Feb 2024 | 6.96 | 7.22 | 6.94 | 7.20 | 7.20 | 429,600 |
| 05 Feb 2024 | 7.06 | 7.11 | 6.93 | 6.96 | 6.96 | 349,900 |
| 02 Feb 2024 | 7.10 | 7.20 | 6.96 | 7.17 | 7.17 | 466,300 |
| 01 Feb 2024 | 7.12 | 7.33 | 7.01 | 7.21 | 7.21 | 583,100 |
| 31 Jan 2024 | 7.18 | 7.40 | 7.00 | 7.00 | 7.00 | 666,900 |
| 30 Jan 2024 | 7.30 | 7.30 | 7.04 | 7.16 | 7.16 | 647,800 |
| 29 Jan 2024 | 7.19 | 7.35 | 7.11 | 7.35 | 7.35 | 309,100 |
| 26 Jan 2024 | 7.33 | 7.48 | 7.22 | 7.23 | 7.23 | 466,900 |
| 25 Jan 2024 | 7.25 | 7.30 | 7.10 | 7.24 | 7.24 | 461,700 |
| 24 Jan 2024 | 7.60 | 7.60 | 7.11 | 7.14 | 7.14 | 678,500 |
| 23 Jan 2024 | 7.25 | 7.51 | 7.20 | 7.48 | 7.48 | 929,900 |
| 22 Jan 2024 | 7.12 | 7.19 | 7.05 | 7.19 | 7.19 | 498,100 |
| 19 Jan 2024 | 6.97 | 7.07 | 6.84 | 7.06 | 7.06 | 410,300 |
| 18 Jan 2024 | 7.17 | 7.17 | 6.86 | 6.96 | 6.96 | 380,100 |
| 17 Jan 2024 | 7.22 | 7.22 | 6.97 | 7.09 | 7.09 | 530,900 |
| 16 Jan 2024 | 7.37 | 7.40 | 7.22 | 7.37 | 7.37 | 635,700 |
| 12 Jan 2024 | 7.58 | 7.63 | 7.45 | 7.48 | 7.48 | 503,500 |
| 11 Jan 2024 | 7.54 | 7.57 | 7.39 | 7.46 | 7.46 | 645,700 |
| 10 Jan 2024 | 7.46 | 7.59 | 7.43 | 7.54 | 7.54 | 630,300 |
| 09 Jan 2024 | 7.39 | 7.51 | 7.38 | 7.49 | 7.49 | 459,300 |
| 08 Jan 2024 | 7.53 | 7.71 | 7.40 | 7.56 | 7.56 | 746,500 |
| 05 Jan 2024 | 7.34 | 7.52 | 7.34 | 7.46 | 7.46 | 546,800 |
| 04 Jan 2024 | 7.46 | 7.46 | 7.33 | 7.44 | 7.44 | 491,700 |
| 03 Jan 2024 | 7.50 | 7.60 | 7.36 | 7.45 | 7.45 | 653,300 |
| 02 Jan 2024 | 7.61 | 7.79 | 7.59 | 7.61 | 7.61 | 499,500 |
| 29 Dec 2023 | 7.72 | 7.85 | 7.66 | 7.70 | 7.70 | 528,200 |
| 28 Dec 2023 | 7.70 | 7.86 | 7.66 | 7.78 | 7.78 | 405,300 |
| 27 Dec 2023 | 7.72 | 7.85 | 7.67 | 7.74 | 7.74 | 468,300 |
| 26 Dec 2023 | 7.58 | 7.78 | 7.56 | 7.74 | 7.74 | 381,700 |
| 22 Dec 2023 | 7.55 | 7.61 | 7.47 | 7.56 | 7.56 | 509,900 |
| 21 Dec 2023 | 7.54 | 7.62 | 7.43 | 7.52 | 7.52 | 424,200 |
| 20 Dec 2023 | 7.64 | 7.77 | 7.44 | 7.45 | 7.45 | 574,300 |
| 19 Dec 2023 | 7.50 | 7.70 | 7.48 | 7.63 | 7.63 | 662,900 |
| 18 Dec 2023 | 7.50 | 7.55 | 7.38 | 7.45 | 7.45 | 565,300 |
| 15 Dec 2023 | 7.90 | 7.95 | 7.49 | 7.55 | 7.55 | 1,113,500 |
| 14 Dec 2023 | 7.75 | 8.08 | 7.64 | 7.85 | 7.85 | 1,025,400 |
| 13 Dec 2023 | 7.14 | 7.56 | 7.14 | 7.55 | 7.55 | 1,000,600 |
| 12 Dec 2023 | 7.13 | 7.13 | 6.91 | 6.97 | 6.97 | 368,700 |
| 11 Dec 2023 | 7.16 | 7.29 | 7.10 | 7.14 | 7.14 | 337,700 |
| 08 Dec 2023 | 7.19 | 7.34 | 7.15 | 7.19 | 7.19 | 500,700 |
| 07 Dec 2023 | 7.38 | 7.40 | 7.20 | 7.26 | 7.26 | 428,200 |
| 06 Dec 2023 | 7.39 | 7.54 | 7.26 | 7.37 | 7.37 | 675,400 |
| 05 Dec 2023 | 7.09 | 7.41 | 7.05 | 7.30 | 7.30 | 565,500 |
| 04 Dec 2023 | 6.95 | 7.16 | 6.91 | 7.15 | 7.15 | 404,200 |
| 01 Dec 2023 | 6.68 | 7.02 | 6.63 | 7.01 | 7.01 | 691,500 |
| 30 Nov 2023 | 6.88 | 6.91 | 6.69 | 6.70 | 6.70 | 554,600 |
| 29 Nov 2023 | 6.99 | 7.07 | 6.83 | 6.87 | 6.87 | 396,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.