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: 4:10 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, 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%)
Sep 01, 2023 5.840 5.940 5.740 5.830 595,754 +0.09(+1.57%)
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%)
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.