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 )

10.58 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 5.630 5.790 5.620 5.740 700,072 +0.13(+2.32%)
Aug 30, 2023 5.450 5.715 5.410 5.610 877,952 +0.12(+2.19%)
Aug 29, 2023 5.430 5.525 5.390 5.490 775,544 +0.04(+0.73%)
Aug 28, 2023 5.620 5.639 5.375 5.450 689,021 -0.14(-2.50%)
Aug 25, 2023 5.510 5.620 5.365 5.590 755,895 +0.03(+0.54%)
Aug 24, 2023 5.630 5.880 5.520 5.560 2,133,370 -0.60(-9.74%)
Aug 23, 2023 6.150 6.190 6.080 6.160 570,051 -0.02(-0.32%)
Aug 22, 2023 6.240 6.300 6.135 6.180 595,489 -0.01(-0.16%)
Aug 21, 2023 6.190 6.320 6.100 6.190 557,007 +0.00(+0.00%)
Aug 18, 2023 6.070 6.280 6.020 6.190 541,170 +0.04(+0.65%)
Aug 17, 2023 6.280 6.390 6.150 6.150 471,261 -0.13(-2.07%)
Aug 16, 2023 6.270 6.340 6.250 6.280 625,565 -0.02(-0.32%)
Aug 15, 2023 6.240 6.320 6.160 6.300 677,040 +0.01(+0.16%)
Aug 14, 2023 6.350 6.450 6.170 6.290 710,405 -0.13(-2.02%)
Aug 11, 2023 6.650 6.700 6.405 6.420 1,155,598 -0.29(-4.32%)
Aug 10, 2023 6.440 6.710 6.310 6.710 1,302,795 +0.30(+4.68%)
Aug 09, 2023 7.400 7.490 6.370 6.410 2,677,245 -0.87(-11.95%)
Aug 08, 2023 7.160 7.300 7.080 7.280 977,449 -0.07(-0.95%)
Aug 07, 2023 7.380 7.445 7.225 7.350 829,738 -0.01(-0.14%)
Aug 04, 2023 7.240 7.420 7.110 7.360 839,238 +0.12(+1.66%)
Aug 03, 2023 7.300 7.370 7.155 7.240 763,336 -0.15(-2.03%)
Aug 02, 2023 7.510 7.510 7.200 7.390 925,617 -0.18(-2.38%)
Aug 01, 2023 7.330 7.570 7.270 7.570 933,938 +0.12(+1.61%)
Jul 31, 2023 7.120 7.500 7.080 7.450 1,665,736 +0.38(+5.37%)
Jul 28, 2023 6.930 7.190 6.880 7.070 2,542,622 +0.34(+5.05%)
Jul 27, 2023 7.410 7.420 6.695 6.730 3,419,716 -0.61(-8.31%)
Jul 26, 2023 7.400 7.540 7.265 7.340 551,851 +0.00(+0.00%)
Jul 25, 2023 7.230 7.380 7.120 7.340 613,566 +0.09(+1.24%)
Jul 24, 2023 7.300 7.375 7.230 7.250 403,555 -0.03(-0.41%)
Jul 21, 2023 7.430 7.580 7.260 7.280 558,138 -0.08(-1.09%)
Jul 20, 2023 7.490 7.710 7.300 7.360 633,162 -0.14(-1.87%)
Jul 19, 2023 7.450 7.610 7.331 7.500 985,621 +0.12(+1.63%)
Jul 18, 2023 7.420 7.638 7.280 7.380 1,686,185 -0.11(-1.47%)
Jul 17, 2023 7.510 7.650 7.430 7.490 612,090 -0.04(-0.53%)
Jul 14, 2023 7.210 7.600 7.170 7.530 1,310,006 +0.36(+5.02%)
Jul 13, 2023 7.190 7.260 6.980 7.170 1,866,824 +0.07(+0.99%)
Jul 12, 2023 7.350 7.350 6.930 7.100 2,156,105 -0.05(-0.70%)
Jul 11, 2023 7.030 7.340 6.970 7.150 1,236,396 +0.17(+2.44%)
Jul 10, 2023 7.120 7.190 6.890 6.980 856,331 -0.04(-0.57%)
Jul 07, 2023 6.540 7.110 6.525 7.020 1,126,058 +0.50(+7.67%)
Jul 06, 2023 6.610 6.640 6.350 6.520 372,647 -0.13(-1.95%)
Jul 05, 2023 6.700 6.730 6.590 6.650 775,848 -0.08(-1.19%)
Jul 03, 2023 6.750 6.890 6.680 6.730 210,759 -0.02(-0.30%)
Jun 30, 2023 6.890 6.980 6.740 6.750 321,357 -0.08(-1.17%)
Jun 29, 2023 6.710 6.855 6.660 6.830 494,619 +0.12(+1.79%)
Jun 28, 2023 6.650 6.770 6.640 6.710 320,635 +0.04(+0.60%)
Jun 27, 2023 6.610 6.760 6.575 6.670 482,152 +0.09(+1.37%)
Jun 26, 2023 6.500 6.675 6.500 6.580 433,137 +0.05(+0.77%)
Jun 23, 2023 6.580 6.680 6.520 6.530 2,140,584 -0.15(-2.25%)
Jun 22, 2023 6.820 6.850 6.640 6.680 425,116 -0.19(-2.77%)
Jun 21, 2023 7.000 7.040 6.790 6.870 498,091 -0.16(-2.28%)
Jun 20, 2023 7.160 7.190 6.982 7.030 488,663 -0.19(-2.63%)
Jun 16, 2023 7.400 7.400 7.090 7.220 594,342 -0.07(-0.96%)
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.