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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2023 6.890 6.980 6.740 6.750 321,357 -0.08(-1.17%)
Jun 29, 2023 6.710 6.855 6.660 6.830 494,619 +0.12(+1.79%)
Jun 28, 2023 6.650 6.770 6.640 6.710 320,635 +0.04(+0.60%)
Jun 27, 2023 6.610 6.760 6.575 6.670 482,152 +0.09(+1.37%)
Jun 26, 2023 6.500 6.675 6.500 6.580 433,137 +0.05(+0.77%)
Jun 23, 2023 6.580 6.680 6.520 6.530 2,140,584 -0.15(-2.25%)
Jun 22, 2023 6.820 6.850 6.640 6.680 425,116 -0.19(-2.77%)
Jun 21, 2023 7.000 7.040 6.790 6.870 498,091 -0.16(-2.28%)
Jun 20, 2023 7.160 7.190 6.982 7.030 488,663 -0.19(-2.63%)
Jun 16, 2023 7.400 7.400 7.090 7.220 594,342 -0.07(-0.96%)
Jun 15, 2023 7.270 7.365 7.190 7.290 559,107 -1.20(-14.13%)
May 08, 2023 8.480 8.580 8.390 8.490 364,949 +0.13(+1.56%)
May 05, 2023 8.270 8.395 8.130 8.360 283,584 +0.27(+3.34%)
May 04, 2023 8.440 8.460 8.060 8.090 198,677 -0.41(-4.82%)
May 03, 2023 8.440 8.730 8.350 8.500 293,286 +0.10(+1.19%)
May 02, 2023 8.610 8.620 8.220 8.400 242,141 -0.27(-3.11%)
May 01, 2023 8.560 8.820 8.540 8.670 312,062 +0.10(+1.17%)
Apr 28, 2023 8.440 8.600 8.415 8.570 297,702 +0.08(+0.94%)
Apr 27, 2023 8.230 8.530 8.120 8.490 342,984 +0.31(+3.79%)
Apr 26, 2023 8.230 8.330 8.025 8.180 347,701 -0.13(-1.56%)
Apr 25, 2023 8.660 8.680 8.260 8.310 281,300 -0.45(-5.14%)
Apr 24, 2023 8.890 8.890 8.690 8.760 154,551 -0.08(-0.90%)
Apr 21, 2023 8.800 8.910 8.650 8.840 297,580 +0.05(+0.57%)
Apr 20, 2023 8.930 8.950 8.730 8.790 174,723 -0.19(-2.12%)
Apr 19, 2023 8.820 9.100 8.770 8.980 229,544 +0.10(+1.13%)
Apr 18, 2023 9.050 9.200 8.800 8.880 190,464 -0.14(-1.55%)
Apr 17, 2023 8.890 9.050 8.866 9.020 165,182 +0.09(+1.01%)
Apr 14, 2023 9.140 9.270 8.800 8.930 257,372 -0.23(-2.51%)
Apr 13, 2023 9.250 9.360 9.120 9.160 175,584 +0.04(+0.44%)
Apr 12, 2023 9.390 9.395 9.090 9.120 166,672 -0.15(-1.62%)
Apr 11, 2023 9.390 9.440 9.270 9.270 200,800 -0.06(-0.64%)
Apr 10, 2023 9.040 9.360 8.920 9.330 298,141 +0.17(+1.86%)
Apr 06, 2023 8.830 9.220 8.670 9.160 428,998 +0.35(+3.97%)
Apr 05, 2023 8.880 8.910 8.680 8.810 294,393 -0.16(-1.78%)
Apr 04, 2023 9.200 9.350 8.920 8.970 265,053 -0.19(-2.07%)
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.