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 (%)
Jul 31, 2023 7.120 7.500 7.080 7.450 1,665,736 +0.38(+5.37%)
Jul 28, 2023 6.930 7.190 6.880 7.070 2,542,622 +0.34(+5.05%)
Jul 27, 2023 7.410 7.420 6.695 6.730 3,419,716 -0.61(-8.31%)
Jul 26, 2023 7.400 7.540 7.265 7.340 551,851 +0.00(+0.00%)
Jul 25, 2023 7.230 7.380 7.120 7.340 613,566 +0.09(+1.24%)
Jul 24, 2023 7.300 7.375 7.230 7.250 403,555 -0.03(-0.41%)
Jul 21, 2023 7.430 7.580 7.260 7.280 558,138 -0.08(-1.09%)
Jul 20, 2023 7.490 7.710 7.300 7.360 633,162 -0.14(-1.87%)
Jul 19, 2023 7.450 7.610 7.331 7.500 985,621 +0.12(+1.63%)
Jul 18, 2023 7.420 7.638 7.280 7.380 1,686,185 -0.11(-1.47%)
Jul 17, 2023 7.510 7.650 7.430 7.490 612,090 -0.04(-0.53%)
Jul 14, 2023 7.210 7.600 7.170 7.530 1,310,006 +0.36(+5.02%)
Jul 13, 2023 7.190 7.260 6.980 7.170 1,866,824 +0.07(+0.99%)
Jul 12, 2023 7.350 7.350 6.930 7.100 2,156,105 -0.05(-0.70%)
Jul 11, 2023 7.030 7.340 6.970 7.150 1,236,396 +0.17(+2.44%)
Jul 10, 2023 7.120 7.190 6.890 6.980 856,331 -0.04(-0.57%)
Jul 07, 2023 6.540 7.110 6.525 7.020 1,126,058 +0.50(+7.67%)
Jul 06, 2023 6.610 6.640 6.350 6.520 372,647 -0.13(-1.95%)
Jul 05, 2023 6.700 6.730 6.590 6.650 775,848 -0.08(-1.19%)
Jul 03, 2023 6.750 6.890 6.680 6.730 210,759 -0.02(-0.30%)
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 -0.05(-0.68%)
Jun 14, 2023 7.460 7.590 7.270 7.340 576,338 -0.03(-0.41%)
Jun 13, 2023 7.060 7.460 6.980 7.370 1,465,697 +0.41(+5.89%)
Jun 12, 2023 6.750 7.080 6.750 6.960 587,661 +0.23(+3.42%)
Jun 09, 2023 6.870 6.920 6.690 6.730 378,856 -0.13(-1.90%)
Jun 08, 2023 6.880 7.074 6.650 6.860 620,672 -0.01(-0.15%)
Jun 07, 2023 6.690 6.986 6.630 6.870 1,048,266 +0.29(+4.41%)
Jun 06, 2023 6.480 6.630 6.320 6.580 801,053 +0.09(+1.39%)
Jun 05, 2023 6.560 6.660 6.440 6.490 376,333 -0.10(-1.52%)
Jun 02, 2023 6.540 6.660 6.405 6.590 653,796 +0.18(+2.81%)
Jun 01, 2023 6.500 6.625 6.400 6.410 629,598 -0.12(-1.84%)
May 31, 2023 6.640 6.750 6.470 6.530 1,965,088 -0.14(-2.10%)
May 30, 2023 6.710 6.760 6.420 6.670 1,100,855 +0.02(+0.30%)
May 26, 2023 6.720 6.830 6.580 6.650 718,061 -0.08(-1.19%)
May 25, 2023 6.850 6.900 6.590 6.730 716,158 -0.14(-2.04%)
May 24, 2023 7.000 7.015 6.780 6.870 401,684 -0.18(-2.55%)
May 23, 2023 7.150 7.205 6.950 7.050 453,658 -0.14(-1.95%)
May 22, 2023 7.130 7.280 7.115 7.190 392,025 +0.07(+0.98%)
May 19, 2023 7.320 7.370 7.105 7.120 473,397 -0.08(-1.11%)
May 18, 2023 7.340 7.450 7.110 7.200 444,832 -0.16(-2.17%)
May 17, 2023 7.560 7.690 7.350 7.360 529,059 -0.23(-3.03%)
May 16, 2023 7.750 7.750 7.450 7.590 479,223 -0.22(-2.82%)
May 15, 2023 7.600 7.870 7.530 7.810 452,840 +0.23(+3.03%)
May 12, 2023 7.960 8.270 7.570 7.580 467,273 -0.26(-3.32%)
May 11, 2023 7.950 8.040 7.300 7.840 1,437,781 -0.15(-1.88%)
May 10, 2023 9.500 9.500 7.770 7.990 766,271 -0.65(-7.52%)
May 09, 2023 8.360 8.735 8.240 8.640 654,012 +0.15(+1.77%)
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%)
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.