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 (%)
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%)
Nov 01, 2022 11.45 11.46 11.16 11.22 310,652 +0.02(+0.18%)
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%)
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.