Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vizio Holding Corp Cl A (NY: VZIO )

10.56 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.440 8.600 8.415 8.570 297,702 +0.08(+0.94%)
Apr 27, 2023 8.230 8.530 8.120 8.490 342,984 +0.31(+3.79%)
Apr 26, 2023 8.230 8.330 8.025 8.180 347,701 -0.13(-1.56%)
Apr 25, 2023 8.660 8.680 8.260 8.310 281,300 -0.45(-5.14%)
Apr 24, 2023 8.890 8.890 8.690 8.760 154,551 -0.08(-0.90%)
Apr 21, 2023 8.800 8.910 8.650 8.840 297,580 +0.05(+0.57%)
Apr 20, 2023 8.930 8.950 8.730 8.790 174,723 -0.19(-2.12%)
Apr 19, 2023 8.820 9.100 8.770 8.980 229,544 +0.10(+1.13%)
Apr 18, 2023 9.050 9.200 8.800 8.880 190,464 -0.14(-1.55%)
Apr 17, 2023 8.890 9.050 8.866 9.020 165,182 +0.09(+1.01%)
Apr 14, 2023 9.140 9.270 8.800 8.930 257,372 -0.23(-2.51%)
Apr 13, 2023 9.250 9.360 9.120 9.160 175,584 +0.04(+0.44%)
Apr 12, 2023 9.390 9.395 9.090 9.120 166,672 -0.15(-1.62%)
Apr 11, 2023 9.390 9.440 9.270 9.270 200,800 -0.06(-0.64%)
Apr 10, 2023 9.040 9.360 8.920 9.330 298,141 +0.17(+1.86%)
Apr 06, 2023 8.830 9.220 8.670 9.160 428,998 +0.35(+3.97%)
Apr 05, 2023 8.880 8.910 8.680 8.810 294,393 -0.16(-1.78%)
Apr 04, 2023 9.200 9.350 8.920 8.970 265,053 -0.19(-2.07%)
Apr 03, 2023 9.130 9.270 8.910 9.160 310,238 -0.02(-0.22%)
Mar 31, 2023 8.730 9.210 8.580 9.180 602,191 +0.53(+6.13%)
Mar 30, 2023 8.910 8.920 8.640 8.650 271,500 -0.15(-1.70%)
Mar 29, 2023 8.890 8.890 8.570 8.800 300,873 -0.01(-0.11%)
Mar 28, 2023 9.170 9.220 8.775 8.810 394,795 -0.41(-4.45%)
Mar 27, 2023 9.400 9.520 9.200 9.220 265,097 -0.03(-0.32%)
Mar 24, 2023 9.170 9.280 9.095 9.250 252,903 -0.07(-0.75%)
Mar 23, 2023 9.560 9.750 9.220 9.320 277,079 -0.16(-1.69%)
Mar 22, 2023 9.820 9.820 9.455 9.480 362,631 -0.36(-3.66%)
Mar 21, 2023 9.760 9.880 9.610 9.840 435,561 +0.27(+2.82%)
Mar 20, 2023 9.440 9.610 9.315 9.570 545,262 +0.09(+0.95%)
Mar 17, 2023 9.420 9.490 9.310 9.480 683,066 +0.09(+0.96%)
Mar 16, 2023 8.950 9.425 8.870 9.390 438,797 +0.27(+2.96%)
Mar 15, 2023 8.810 9.130 8.800 9.120 397,692 +0.05(+0.55%)
Mar 14, 2023 9.300 9.400 8.960 9.070 385,849 +0.15(+1.68%)
Mar 13, 2023 8.730 9.070 8.650 8.920 348,423 +0.07(+0.79%)
Mar 10, 2023 9.480 9.620 8.798 8.850 483,814 -0.68(-7.14%)
Mar 09, 2023 9.680 9.920 9.455 9.530 412,094 -0.20(-2.06%)
Mar 08, 2023 9.920 9.920 9.600 9.730 233,247 -0.19(-1.92%)
Mar 07, 2023 9.700 10.14 9.700 9.920 347,978 +0.24(+2.48%)
Mar 06, 2023 9.920 10.08 9.585 9.680 522,070 -0.27(-2.71%)
Mar 03, 2023 9.680 9.990 9.594 9.950 854,691 +0.34(+3.54%)
Mar 02, 2023 9.580 9.930 9.530 9.610 509,127 -0.05(-0.52%)
Mar 01, 2023 9.355 10.08 8.335 9.660 1,505,569 -0.59(-5.76%)
Feb 28, 2023 9.510 10.56 9.510 10.25 1,124,332 +0.64(+6.66%)
Feb 27, 2023 9.590 9.730 9.500 9.610 360,170 -0.02(-0.21%)
Feb 24, 2023 9.500 9.640 9.420 9.630 333,869 -0.13(-1.33%)
Feb 23, 2023 9.790 9.984 9.620 9.760 266,148 +0.00(+0.00%)
Feb 22, 2023 9.710 9.820 9.440 9.760 394,024 +0.10(+1.04%)
Feb 21, 2023 9.700 10.03 9.540 9.660 432,463 -0.26(-2.62%)
Feb 17, 2023 10.21 10.21 9.540 9.920 379,524 -0.29(-2.84%)
Feb 16, 2023 9.875 10.40 9.790 10.21 883,181 +0.37(+3.76%)
Feb 15, 2023 9.260 9.860 9.260 9.840 482,924 +0.51(+5.47%)
Feb 14, 2023 8.950 9.370 8.870 9.330 360,073 +0.27(+2.98%)
Feb 13, 2023 9.100 9.210 8.920 9.060 641,552 +0.02(+0.22%)
Feb 10, 2023 8.870 9.130 8.855 9.040 305,991 +0.06(+0.67%)
Feb 09, 2023 9.290 9.410 8.930 8.980 279,543 -0.19(-2.07%)
Feb 08, 2023 9.190 9.560 9.135 9.170 223,769 -0.13(-1.40%)
Feb 07, 2023 9.130 9.320 9.030 9.300 327,342 +0.13(+1.42%)
Feb 06, 2023 9.440 9.580 9.071 9.170 232,983 -0.40(-4.18%)
Feb 03, 2023 9.620 9.930 9.420 9.570 404,546 -0.27(-2.74%)
Feb 02, 2023 9.370 9.900 9.280 9.840 484,932 +0.73(+8.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.