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 )

10.53 -0.03 (-0.24%)
Streaming Delayed Price Updated: 1:15 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 29, 2022 7.360 7.650 7.190 7.240 596,620 -0.23(-3.08%)
Apr 28, 2022 7.150 7.650 6.860 7.470 533,163 +0.46(+6.56%)
Apr 27, 2022 7.170 7.390 6.960 7.010 492,330 -0.28(-3.84%)
Apr 26, 2022 7.070 7.520 7.070 7.290 542,916 +0.09(+1.25%)
Apr 25, 2022 6.620 7.260 6.620 7.200 761,010 +0.50(+7.46%)
Apr 22, 2022 6.950 7.050 6.690 6.700 540,843 -0.17(-2.47%)
Apr 21, 2022 7.610 7.746 6.760 6.870 882,889 -0.71(-9.37%)
Apr 20, 2022 8.400 8.560 7.550 7.580 702,763 -0.94(-11.03%)
Apr 19, 2022 7.960 8.670 7.960 8.520 818,154 +0.53(+6.63%)
Apr 18, 2022 7.990 8.110 7.560 7.990 844,354 -0.05(-0.62%)
Apr 14, 2022 8.200 8.251 7.970 8.040 619,645 -0.16(-1.95%)
Apr 13, 2022 7.750 8.220 7.662 8.200 745,959 +0.47(+6.08%)
Apr 12, 2022 8.010 8.110 7.580 7.730 690,268 -0.13(-1.65%)
Apr 11, 2022 7.660 8.080 7.610 7.860 535,579 +0.05(+0.64%)
Apr 08, 2022 7.750 7.945 7.610 7.810 590,570 +0.08(+1.03%)
Apr 07, 2022 7.960 8.100 7.605 7.730 617,222 -0.24(-3.01%)
Apr 06, 2022 8.200 8.280 7.810 7.970 789,777 -0.48(-5.68%)
Apr 05, 2022 8.780 8.950 8.190 8.450 1,448,572 -0.39(-4.41%)
Apr 04, 2022 9.070 9.180 8.740 8.840 726,713 -0.22(-2.43%)
Apr 01, 2022 8.890 9.090 8.730 9.060 629,687 +0.17(+1.91%)
Mar 31, 2022 9.750 9.839 8.880 8.890 688,567 -0.74(-7.68%)
Mar 30, 2022 9.700 9.970 9.500 9.630 414,393 -0.11(-1.13%)
Mar 29, 2022 9.280 9.750 9.180 9.740 537,285 +0.60(+6.56%)
Mar 28, 2022 9.420 9.610 8.920 9.140 309,610 -0.31(-3.28%)
Mar 25, 2022 9.400 9.630 9.270 9.450 435,951 +0.03(+0.32%)
Mar 24, 2022 9.320 9.530 9.080 9.420 929,945 +0.11(+1.18%)
Mar 23, 2022 9.410 9.470 9.180 9.310 1,301,565 -0.13(-1.38%)
Mar 22, 2022 9.480 9.840 9.370 9.440 1,032,739 +0.03(+0.32%)
Mar 21, 2022 9.450 9.610 9.101 9.410 569,153 -0.01(-0.11%)
Mar 18, 2022 9.000 9.670 8.990 9.420 688,524 +0.34(+3.74%)
Mar 17, 2022 9.090 9.320 8.890 9.080 582,210 +0.06(+0.67%)
Mar 16, 2022 8.570 9.150 8.570 9.020 748,730 +0.62(+7.38%)
Mar 15, 2022 8.110 8.460 8.050 8.400 1,101,743 +0.32(+3.96%)
Mar 14, 2022 8.880 8.880 8.070 8.080 984,876 -0.87(-9.72%)
Mar 11, 2022 9.430 9.650 8.900 8.950 718,416 -0.24(-2.61%)
Mar 10, 2022 9.570 9.570 8.970 9.190 866,153 -0.61(-6.22%)
Mar 09, 2022 9.600 10.26 9.540 9.800 767,532 +0.33(+3.48%)
Mar 08, 2022 9.990 10.07 9.005 9.470 1,260,099 -0.46(-4.63%)
Mar 07, 2022 11.01 11.25 9.810 9.930 1,061,865 -1.15(-10.38%)
Mar 04, 2022 12.75 12.75 10.36 11.08 2,086,330 -2.16(-16.31%)
Mar 03, 2022 14.00 14.11 13.16 13.24 1,138,328 -0.57(-4.13%)
Mar 02, 2022 13.59 13.98 13.05 13.81 384,312 +0.30(+2.22%)
Mar 01, 2022 13.67 13.84 13.37 13.51 346,993 -0.07(-0.52%)
Feb 28, 2022 13.85 14.11 13.48 13.58 444,403 -0.24(-1.74%)
Feb 25, 2022 13.72 13.90 13.05 13.82 436,764 -0.08(-0.58%)
Feb 24, 2022 12.02 13.96 11.90 13.90 550,676 +1.32(+10.49%)
Feb 23, 2022 13.22 13.47 12.57 12.58 378,911 -0.64(-4.84%)
Feb 22, 2022 12.40 13.53 12.27 13.22 1,084,742 +0.75(+6.01%)
Feb 18, 2022 12.47 0 -0.63(-4.81%)
Feb 17, 2022 13.74 13.74 13.04 13.10 777,155 -0.74(-5.35%)
Feb 16, 2022 14.39 14.39 13.78 13.84 391,146 -0.74(-5.08%)
Feb 15, 2022 14.09 14.62 13.95 14.58 627,244 +0.77(+5.58%)
Feb 14, 2022 14.06 14.52 13.76 13.81 489,129 -0.29(-2.06%)
Feb 11, 2022 14.79 15.15 14.01 14.10 248,543 -0.76(-5.11%)
Feb 10, 2022 14.89 15.42 14.69 14.86 528,839 -0.36(-2.37%)
Feb 09, 2022 14.48 15.30 14.30 15.22 756,138 +0.92(+6.43%)
Feb 08, 2022 13.83 14.34 13.75 14.30 296,786 +0.27(+1.92%)
Feb 07, 2022 14.17 14.51 13.95 14.03 327,431 -0.19(-1.34%)
Feb 04, 2022 13.80 14.38 13.45 14.22 382,872 +0.45(+3.27%)
Feb 03, 2022 14.11 13.71 13.77 342,614 -0.71(-4.90%)
Feb 02, 2022 14.83 14.93 14.25 14.48 505,433 -0.10(-0.69%)
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.