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 (%)
Mar 31, 2022 9.750 9.839 8.880 8.890 688,567 -0.74(-7.68%)
Mar 30, 2022 9.700 9.970 9.500 9.630 414,393 -0.11(-1.13%)
Mar 29, 2022 9.280 9.750 9.180 9.740 537,285 +0.60(+6.56%)
Mar 28, 2022 9.420 9.610 8.920 9.140 309,610 -0.31(-3.28%)
Mar 25, 2022 9.400 9.630 9.270 9.450 435,951 +0.03(+0.32%)
Mar 24, 2022 9.320 9.530 9.080 9.420 929,945 +0.11(+1.18%)
Mar 23, 2022 9.410 9.470 9.180 9.310 1,301,565 -0.13(-1.38%)
Mar 22, 2022 9.480 9.840 9.370 9.440 1,032,739 +0.03(+0.32%)
Mar 21, 2022 9.450 9.610 9.101 9.410 569,153 -0.01(-0.11%)
Mar 18, 2022 9.000 9.670 8.990 9.420 688,524 +0.34(+3.74%)
Mar 17, 2022 9.090 9.320 8.890 9.080 582,210 +0.06(+0.67%)
Mar 16, 2022 8.570 9.150 8.570 9.020 748,730 +0.62(+7.38%)
Mar 15, 2022 8.110 8.460 8.050 8.400 1,101,743 +0.32(+3.96%)
Mar 14, 2022 8.880 8.880 8.070 8.080 984,876 -0.87(-9.72%)
Mar 11, 2022 9.430 9.650 8.900 8.950 718,416 -0.24(-2.61%)
Mar 10, 2022 9.570 9.570 8.970 9.190 866,153 -0.61(-6.22%)
Mar 09, 2022 9.600 10.26 9.540 9.800 767,532 +0.33(+3.48%)
Mar 08, 2022 9.990 10.07 9.005 9.470 1,260,099 -0.46(-4.63%)
Mar 07, 2022 11.01 11.25 9.810 9.930 1,061,865 -1.15(-10.38%)
Mar 04, 2022 12.75 12.75 10.36 11.08 2,086,330 -2.16(-16.31%)
Mar 03, 2022 14.00 14.11 13.16 13.24 1,138,328 -0.57(-4.13%)
Mar 02, 2022 13.59 13.98 13.05 13.81 384,312 +0.30(+2.22%)
Mar 01, 2022 13.67 13.84 13.37 13.51 346,993 -0.07(-0.52%)
Feb 28, 2022 13.85 14.11 13.48 13.58 444,403 -0.24(-1.74%)
Feb 25, 2022 13.72 13.90 13.05 13.82 436,764 -0.08(-0.58%)
Feb 24, 2022 12.02 13.96 11.90 13.90 550,676 +1.32(+10.49%)
Feb 23, 2022 13.22 13.47 12.57 12.58 378,911 -0.64(-4.84%)
Feb 22, 2022 12.40 13.53 12.27 13.22 1,084,742 +0.75(+6.01%)
Feb 18, 2022 12.47 0 -0.63(-4.81%)
Feb 17, 2022 13.74 13.74 13.04 13.10 777,155 -0.74(-5.35%)
Feb 16, 2022 14.39 14.39 13.78 13.84 391,146 -0.74(-5.08%)
Feb 15, 2022 14.09 14.62 13.95 14.58 627,244 +0.77(+5.58%)
Feb 14, 2022 14.06 14.52 13.76 13.81 489,129 -0.29(-2.06%)
Feb 11, 2022 14.79 15.15 14.01 14.10 248,543 -0.76(-5.11%)
Feb 10, 2022 14.89 15.42 14.69 14.86 528,839 -0.36(-2.37%)
Feb 09, 2022 14.48 15.30 14.30 15.22 756,138 +0.92(+6.43%)
Feb 08, 2022 13.83 14.34 13.75 14.30 296,786 +0.27(+1.92%)
Feb 07, 2022 14.17 14.51 13.95 14.03 327,431 -0.19(-1.34%)
Feb 04, 2022 13.80 14.38 13.45 14.22 382,872 +0.45(+3.27%)
Feb 03, 2022 14.11 13.71 13.77 342,614 -0.71(-4.90%)
Feb 02, 2022 14.83 14.93 14.25 14.48 505,433 -0.10(-0.69%)
Feb 01, 2022 14.60 14.83 14.40 14.58 634,002 +0.20(+1.39%)
Jan 31, 2022 13.67 14.54 14.38 585,557 +0.72(+5.27%)
Jan 28, 2022 13.54 13.75 12.98 13.66 606,242 +0.02(+0.15%)
Jan 27, 2022 13.63 14.07 13.56 13.64 681,711 +0.02(+0.15%)
Jan 26, 2022 14.72 14.86 13.52 13.62 472,451 -0.73(-5.09%)
Jan 25, 2022 14.63 14.87 14.02 14.35 644,983 -0.65(-4.33%)
Jan 24, 2022 14.36 15.04 13.53 15.00 1,117,009 +0.33(+2.25%)
Jan 21, 2022 15.42 15.84 14.66 14.67 1,650,411 -1.34(-8.37%)
Jan 20, 2022 16.61 17.18 15.96 16.01 423,772 -0.41(-2.50%)
Jan 19, 2022 17.15 17.31 16.32 16.42 893,289 -0.77(-4.48%)
Jan 18, 2022 17.52 18.09 17.08 17.19 425,021 -0.66(-3.70%)
Jan 14, 2022 17.85 0 -0.31(-1.71%)
Jan 13, 2022 18.92 19.00 18.11 18.16 513,981 -0.84(-4.42%)
Jan 12, 2022 18.51 19.01 18.45 19.00 638,589 +0.52(+2.81%)
Jan 11, 2022 17.51 18.50 17.29 18.48 507,682 +1.03(+5.90%)
Jan 10, 2022 17.59 17.88 16.68 17.45 588,154 -0.33(-1.86%)
Jan 07, 2022 18.43 18.61 17.73 17.78 533,709 -0.62(-3.37%)
Jan 06, 2022 18.52 18.81 18.09 18.40 593,588 -0.57(-3.00%)
Jan 05, 2022 19.55 19.55 18.64 18.97 580,265 -0.61(-3.12%)
Jan 04, 2022 19.51 19.83 19.00 19.58 372,271 +0.11(+0.56%)
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.