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 )

10.62 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 11.30 11.36 10.88 11.20 390,190 -0.33(-2.86%)
Oct 28, 2022 11.22 11.64 11.00 11.53 529,512 +0.38(+3.41%)
Oct 27, 2022 11.08 11.23 10.86 11.15 347,121 +0.17(+1.55%)
Oct 26, 2022 10.94 11.04 10.65 10.98 396,633 +0.04(+0.37%)
Oct 25, 2022 10.63 11.12 10.51 10.94 516,509 +0.34(+3.21%)
Oct 24, 2022 11.23 11.32 10.51 10.60 610,618 -0.67(-5.94%)
Oct 21, 2022 10.71 11.53 10.58 11.27 767,678 +0.53(+4.93%)
Oct 20, 2022 10.53 10.79 10.35 10.74 567,484 +0.13(+1.23%)
Oct 19, 2022 10.12 10.69 10.07 10.61 841,829 +0.24(+2.31%)
Oct 18, 2022 9.870 10.39 9.520 10.37 658,609 +0.95(+10.08%)
Oct 17, 2022 9.100 9.430 9.010 9.420 352,969 +0.62(+7.05%)
Oct 14, 2022 9.390 9.450 8.790 8.800 219,763 -0.37(-4.03%)
Oct 13, 2022 9.050 9.320 8.580 9.170 372,432 -0.08(-0.86%)
Oct 12, 2022 9.170 9.260 8.900 9.250 254,700 +0.09(+0.98%)
Oct 11, 2022 9.090 9.200 8.825 9.160 328,849 +0.02(+0.22%)
Oct 10, 2022 9.540 9.540 9.100 9.140 314,164 -0.33(-3.48%)
Oct 07, 2022 9.730 9.730 9.310 9.470 422,268 -0.45(-4.54%)
Oct 06, 2022 9.280 9.960 9.120 9.920 503,159 +0.70(+7.59%)
Oct 05, 2022 9.060 9.270 8.880 9.220 157,415 -0.08(-0.86%)
Oct 04, 2022 9.390 9.615 9.220 9.300 257,777 +0.17(+1.86%)
Oct 03, 2022 8.890 9.180 8.670 9.130 356,105 +0.39(+4.46%)
Sep 30, 2022 9.140 9.220 8.730 8.740 358,085 -0.46(-5.00%)
Sep 29, 2022 9.630 9.680 9.050 9.200 428,388 -0.71(-7.16%)
Sep 28, 2022 9.800 9.960 9.590 9.910 363,101 +0.22(+2.27%)
Sep 27, 2022 10.00 10.12 9.620 9.690 307,121 -0.13(-1.32%)
Sep 26, 2022 9.800 10.14 9.730 9.820 347,655 -0.06(-0.61%)
Sep 23, 2022 9.920 10.08 9.710 9.880 394,416 -0.25(-2.47%)
Sep 22, 2022 10.40 10.40 9.965 10.13 312,250 -0.33(-3.15%)
Sep 21, 2022 10.85 10.85 10.39 10.46 319,925 -0.29(-2.70%)
Sep 20, 2022 10.91 11.00 10.46 10.75 384,815 -0.34(-3.07%)
Sep 19, 2022 11.01 11.15 10.67 11.09 403,314 -0.19(-1.68%)
Sep 16, 2022 11.42 11.63 11.14 11.28 1,300,653 -0.19(-1.66%)
Sep 15, 2022 11.86 12.00 11.21 11.47 459,296 -0.48(-4.02%)
Sep 14, 2022 11.73 11.99 11.58 11.95 409,968 +0.20(+1.70%)
Sep 13, 2022 11.60 11.98 11.39 11.75 386,339 -0.38(-3.13%)
Sep 12, 2022 11.90 12.17 11.60 12.13 477,875 +0.27(+2.28%)
Sep 09, 2022 11.17 11.97 10.96 11.86 494,692 +0.76(+6.85%)
Sep 08, 2022 10.53 11.15 10.34 11.10 502,810 +0.42(+3.93%)
Sep 07, 2022 10.72 10.82 10.09 10.68 434,772 -0.05(-0.47%)
Sep 06, 2022 10.82 11.16 10.67 10.73 477,276 -0.06(-0.56%)
Sep 02, 2022 10.82 11.14 10.69 10.79 388,637 +0.18(+1.70%)
Sep 01, 2022 10.59 10.68 10.40 10.61 300,499 -0.11(-1.03%)
Aug 31, 2022 10.79 10.86 10.57 10.72 365,731 +0.08(+0.75%)
Aug 30, 2022 10.80 10.87 10.61 10.64 311,006 -0.07(-0.65%)
Aug 29, 2022 10.64 10.95 10.63 10.71 362,748 -0.05(-0.46%)
Aug 26, 2022 11.23 11.29 10.50 10.76 403,896 -0.57(-5.03%)
Aug 25, 2022 11.10 11.33 10.97 11.33 413,059 +0.16(+1.43%)
Aug 24, 2022 11.11 11.34 11.08 11.17 368,289 +0.14(+1.27%)
Aug 23, 2022 11.20 11.35 10.73 11.03 610,294 -0.30(-2.65%)
Aug 22, 2022 11.61 11.78 11.26 11.33 355,297 -0.62(-5.19%)
Aug 19, 2022 12.35 12.45 11.83 11.95 331,577 -0.49(-3.94%)
Aug 18, 2022 12.27 12.57 12.05 12.44 331,567 +0.16(+1.30%)
Aug 17, 2022 12.81 13.00 12.23 12.28 389,260 -0.76(-5.83%)
Aug 16, 2022 12.53 13.15 12.46 13.04 703,165 +0.19(+1.48%)
Aug 15, 2022 13.00 13.42 12.54 12.85 764,817 -0.09(-0.70%)
Aug 12, 2022 12.50 13.00 12.03 12.94 953,029 +0.61(+4.95%)
Aug 11, 2022 12.17 13.84 11.80 12.33 3,645,291 +1.89(+18.10%)
Aug 10, 2022 10.47 10.55 9.980 10.44 1,302,455 +0.31(+3.06%)
Aug 09, 2022 10.60 10.77 9.800 10.13 497,382 -0.51(-4.79%)
Aug 08, 2022 10.41 10.85 10.28 10.64 538,442 +0.22(+2.11%)
Aug 05, 2022 10.30 10.42 10.14 10.42 341,769 -0.01(-0.10%)
Aug 04, 2022 10.38 10.47 10.12 10.43 622,080 +0.16(+1.56%)
Aug 03, 2022 9.850 10.28 9.740 10.27 714,012 +0.54(+5.55%)
Aug 02, 2022 9.360 9.880 9.120 9.730 720,512 +0.37(+3.95%)
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.