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 (%)
Nov 30, 2023 6.880 6.910 6.690 6.700 554,597 -0.17(-2.47%)
Nov 29, 2023 6.990 7.070 6.830 6.870 396,865 -0.05(-0.72%)
Nov 28, 2023 6.880 6.980 6.828 6.920 375,747 -0.02(-0.29%)
Nov 27, 2023 6.900 7.060 6.740 6.940 609,813 +0.06(+0.87%)
Nov 24, 2023 6.750 6.900 6.680 6.880 250,824 +0.10(+1.47%)
Nov 22, 2023 6.800 6.880 6.740 6.780 387,918 +0.05(+0.74%)
Nov 21, 2023 6.770 6.820 6.640 6.730 452,293 -0.11(-1.61%)
Nov 20, 2023 6.840 6.910 6.760 6.840 450,480 -0.01(-0.15%)
Nov 17, 2023 6.690 6.885 6.610 6.850 653,314 +0.17(+2.54%)
Nov 16, 2023 6.650 6.701 6.455 6.680 506,490 -0.03(-0.45%)
Nov 15, 2023 6.670 7.010 6.670 6.710 945,266 +0.08(+1.21%)
Nov 14, 2023 6.580 6.700 6.555 6.630 1,022,577 +0.26(+4.08%)
Nov 13, 2023 6.710 6.710 6.290 6.370 1,018,247 -0.31(-4.64%)
Nov 10, 2023 6.050 6.760 5.960 6.680 3,099,025 +1.40(+26.52%)
Nov 09, 2023 5.660 5.660 5.260 5.280 1,001,120 -0.31(-5.55%)
Nov 08, 2023 5.590 5.630 5.530 5.590 263,636 -0.04(-0.71%)
Nov 07, 2023 5.560 5.695 5.510 5.630 364,526 +0.07(+1.26%)
Nov 06, 2023 5.590 5.660 5.500 5.560 615,560 -0.02(-0.36%)
Nov 03, 2023 5.570 5.655 5.500 5.580 476,664 +0.15(+2.76%)
Nov 02, 2023 5.270 5.440 5.170 5.430 630,738 +0.27(+5.23%)
Nov 01, 2023 5.090 5.190 5.000 5.160 678,993 +0.07(+1.38%)
Oct 31, 2023 4.990 5.140 4.960 5.090 611,607 +0.07(+1.39%)
Oct 30, 2023 4.960 5.027 4.820 5.020 522,809 +0.14(+2.87%)
Oct 27, 2023 5.050 5.050 4.840 4.880 460,772 -0.15(-2.98%)
Oct 26, 2023 5.020 5.105 4.880 5.030 653,521 +0.00(+0.00%)
Oct 25, 2023 5.090 5.150 5.010 5.030 527,761 -0.13(-2.52%)
Oct 24, 2023 5.130 5.230 5.090 5.160 379,391 +0.12(+2.38%)
Oct 23, 2023 5.130 5.190 5.000 5.040 362,155 -0.12(-2.33%)
Oct 20, 2023 5.170 5.185 5.080 5.160 377,049 +0.00(+0.00%)
Oct 19, 2023 5.200 5.285 5.130 5.160 317,396 -0.05(-0.96%)
Oct 18, 2023 5.330 5.390 5.170 5.210 527,337 -0.19(-3.52%)
Oct 17, 2023 5.130 5.430 5.110 5.400 550,535 +0.20(+3.85%)
Oct 16, 2023 5.110 5.290 5.039 5.200 524,394 +0.19(+3.79%)
Oct 13, 2023 4.970 5.045 4.900 5.010 477,544 +0.04(+0.80%)
Oct 12, 2023 5.110 5.130 4.930 4.970 403,088 -0.13(-2.55%)
Oct 11, 2023 5.220 5.300 5.070 5.100 350,235 -0.11(-2.11%)
Oct 10, 2023 5.150 5.300 5.100 5.210 487,325 +0.08(+1.56%)
Oct 09, 2023 5.070 5.200 5.010 5.130 418,856 -0.08(-1.54%)
Oct 06, 2023 5.040 5.220 5.001 5.210 388,050 +0.12(+2.36%)
Oct 05, 2023 5.190 5.200 4.970 5.090 569,971 -0.13(-2.49%)
Oct 04, 2023 5.140 5.225 5.080 5.220 416,849 +0.08(+1.56%)
Oct 03, 2023 5.200 5.300 5.090 5.140 549,000 -0.13(-2.47%)
Oct 02, 2023 5.370 5.460 5.270 5.270 378,977 -0.14(-2.59%)
Sep 29, 2023 5.440 5.590 5.370 5.410 479,847 +0.03(+0.56%)
Sep 28, 2023 5.360 5.485 5.310 5.380 400,968 +0.01(+0.19%)
Sep 27, 2023 5.330 5.500 5.270 5.370 675,902 +0.10(+1.90%)
Sep 26, 2023 5.490 5.610 5.230 5.270 802,144 -0.32(-5.72%)
Sep 25, 2023 5.480 5.610 5.590 5.590 464,840 +0.08(+1.45%)
Sep 22, 2023 5.630 5.640 5.480 5.510 469,868 -0.08(-1.43%)
Sep 21, 2023 5.630 5.730 5.560 5.590 550,329 -0.10(-1.76%)
Sep 20, 2023 5.830 5.885 5.690 5.690 346,479 -0.11(-1.90%)
Sep 19, 2023 5.820 5.845 5.640 5.800 570,690 -0.02(-0.34%)
Sep 18, 2023 5.900 5.930 5.810 5.820 504,307 -0.12(-2.02%)
Sep 15, 2023 5.970 6.030 5.790 5.940 3,784,549 -0.01(-0.17%)
Sep 14, 2023 5.880 6.020 5.820 5.950 732,353 +0.14(+2.41%)
Sep 13, 2023 5.830 5.850 5.710 5.810 555,026 +0.03(+0.52%)
Sep 12, 2023 5.740 5.820 5.640 5.780 628,347 -0.05(-0.86%)
Sep 11, 2023 5.850 6.020 5.820 5.830 591,102 +0.04(+0.69%)
Sep 08, 2023 5.870 5.885 5.675 5.790 636,856 -0.08(-1.36%)
Sep 07, 2023 6.190 6.190 5.810 5.870 818,825 -0.38(-6.08%)
Sep 06, 2023 6.100 6.290 6.020 6.250 1,095,209 +0.15(+2.46%)
Sep 05, 2023 5.840 6.140 5.790 6.100 940,292 +0.27(+4.63%)
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.