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 -0.03 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2023 8.700 9.000 8.670 8.760 325,914 +0.04(+0.46%)
Jan 30, 2023 8.660 8.880 8.600 8.720 245,846 -0.12(-1.36%)
Jan 27, 2023 8.510 9.040 8.370 8.840 345,726 +0.20(+2.31%)
Jan 26, 2023 8.670 8.785 8.420 8.640 223,079 +0.10(+1.17%)
Jan 25, 2023 8.420 8.570 8.220 8.540 141,390 +0.00(+0.00%)
Jan 24, 2023 8.460 8.670 8.428 8.540 180,335 +0.03(+0.35%)
Jan 23, 2023 8.480 8.745 8.440 8.510 229,628 +0.05(+0.59%)
Jan 20, 2023 8.320 8.460 8.100 8.460 196,268 +0.23(+2.79%)
Jan 19, 2023 8.250 8.400 8.150 8.230 213,484 -0.12(-1.44%)
Jan 18, 2023 8.560 8.720 8.320 8.350 197,856 -0.14(-1.65%)
Jan 17, 2023 8.440 8.535 8.290 8.490 189,148 +0.08(+0.95%)
Jan 13, 2023 8.250 8.610 8.200 8.410 266,179 +0.02(+0.24%)
Jan 12, 2023 8.030 8.520 7.880 8.390 434,253 +0.39(+4.88%)
Jan 11, 2023 7.510 8.010 7.415 8.000 401,139 +0.56(+7.53%)
Jan 10, 2023 7.410 7.520 7.310 7.440 260,474 +0.02(+0.27%)
Jan 09, 2023 7.720 7.775 7.420 7.420 280,626 -0.13(-1.72%)
Jan 06, 2023 7.330 7.590 7.220 7.550 675,834 +0.28(+3.85%)
Jan 05, 2023 7.490 7.610 7.210 7.270 517,634 -0.24(-3.20%)
Jan 04, 2023 7.390 7.550 7.160 7.510 367,397 +0.20(+2.74%)
Jan 03, 2023 7.500 7.670 7.200 7.310 415,822 -0.10(-1.35%)
Dec 30, 2022 7.240 7.460 7.100 7.410 388,282 +0.02(+0.27%)
Dec 29, 2022 7.290 7.470 7.270 7.390 265,556 +0.22(+3.07%)
Dec 28, 2022 7.370 7.460 7.000 7.170 541,923 -0.22(-2.98%)
Dec 27, 2022 7.510 7.550 7.280 7.390 256,603 -0.19(-2.51%)
Dec 23, 2022 7.770 7.830 7.520 7.580 345,718 -0.37(-4.65%)
Dec 22, 2022 7.970 8.000 7.580 7.950 382,974 -0.13(-1.61%)
Dec 21, 2022 8.090 8.090 7.920 8.080 358,426 +0.06(+0.75%)
Dec 20, 2022 8.060 8.170 7.840 8.020 503,640 -0.10(-1.23%)
Dec 19, 2022 8.620 8.660 8.081 8.120 635,359 -0.54(-6.24%)
Dec 16, 2022 8.370 8.710 8.270 8.660 572,558 +0.17(+2.00%)
Dec 15, 2022 8.460 8.615 8.240 8.490 467,491 -0.20(-2.30%)
Dec 14, 2022 8.870 8.940 8.500 8.690 330,297 -0.18(-2.03%)
Dec 13, 2022 9.310 9.580 8.780 8.870 409,110 +0.04(+0.45%)
Dec 12, 2022 8.780 8.930 8.670 8.830 356,397 +0.06(+0.68%)
Dec 09, 2022 8.740 8.860 8.550 8.770 393,107 -0.05(-0.57%)
Dec 08, 2022 8.970 9.045 8.770 8.820 358,898 -0.08(-0.90%)
Dec 07, 2022 9.290 9.430 8.820 8.900 361,936 -0.45(-4.81%)
Dec 06, 2022 9.610 9.680 9.115 9.350 390,333 -0.35(-3.61%)
Dec 05, 2022 9.880 9.935 9.660 9.700 284,644 -0.33(-3.29%)
Dec 02, 2022 9.720 10.12 9.660 10.03 319,945 +0.07(+0.70%)
Dec 01, 2022 10.27 10.42 9.950 9.960 370,172 -0.33(-3.21%)
Nov 30, 2022 10.38 10.41 9.920 10.29 554,231 -0.07(-0.68%)
Nov 29, 2022 10.37 10.52 10.21 10.36 340,162 -0.13(-1.24%)
Nov 28, 2022 10.38 10.65 10.23 10.49 543,764 -0.03(-0.29%)
Nov 25, 2022 10.80 10.99 10.43 10.52 215,734 -0.14(-1.31%)
Nov 23, 2022 10.22 10.72 10.11 10.66 385,420 +0.42(+4.10%)
Nov 22, 2022 10.29 10.29 9.950 10.24 346,105 -0.04(-0.39%)
Nov 21, 2022 10.25 10.46 10.11 10.28 337,603 -0.28(-2.65%)
Nov 18, 2022 10.72 10.73 10.38 10.56 318,396 -0.01(-0.09%)
Nov 17, 2022 10.18 10.75 10.18 10.57 414,983 -0.13(-1.21%)
Nov 16, 2022 10.73 11.00 10.61 10.70 612,711 -0.29(-2.64%)
Nov 15, 2022 10.71 11.21 10.52 10.99 761,007 +0.46(+4.37%)
Nov 14, 2022 11.13 11.13 10.10 10.53 1,043,507 -0.79(-6.98%)
Nov 11, 2022 11.44 11.60 11.12 11.32 772,730 +0.01(+0.09%)
Nov 10, 2022 10.05 11.41 10.05 11.31 1,602,498 +2.10(+22.80%)
Nov 09, 2022 9.700 9.700 9.060 9.210 960,912 -0.58(-5.92%)
Nov 08, 2022 10.01 10.20 9.650 9.790 565,230 -0.18(-1.81%)
Nov 07, 2022 10.49 10.49 9.480 9.970 739,705 -0.55(-5.23%)
Nov 04, 2022 10.82 10.89 10.13 10.52 462,037 -0.10(-0.94%)
Nov 03, 2022 10.39 10.63 10.21 10.62 537,898 +0.03(+0.28%)
Nov 02, 2022 11.30 10.57 10.59 444,081 -0.63(-5.61%)
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.