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 22, 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 (%)
Aug 31, 2022 10.79 10.86 10.57 10.72 365,731 +0.08(+0.75%)
Aug 30, 2022 10.80 10.87 10.61 10.64 311,006 -0.07(-0.65%)
Aug 29, 2022 10.64 10.95 10.63 10.71 362,748 -0.05(-0.46%)
Aug 26, 2022 11.23 11.29 10.50 10.76 403,896 -0.57(-5.03%)
Aug 25, 2022 11.10 11.33 10.97 11.33 413,059 +0.16(+1.43%)
Aug 24, 2022 11.11 11.34 11.08 11.17 368,289 +0.14(+1.27%)
Aug 23, 2022 11.20 11.35 10.73 11.03 610,294 -0.30(-2.65%)
Aug 22, 2022 11.61 11.78 11.26 11.33 355,297 -0.62(-5.19%)
Aug 19, 2022 12.35 12.45 11.83 11.95 331,577 -0.49(-3.94%)
Aug 18, 2022 12.27 12.57 12.05 12.44 331,567 +0.16(+1.30%)
Aug 17, 2022 12.81 13.00 12.23 12.28 389,260 -0.76(-5.83%)
Aug 16, 2022 12.53 13.15 12.46 13.04 703,165 +0.19(+1.48%)
Aug 15, 2022 13.00 13.42 12.54 12.85 764,817 -0.09(-0.70%)
Aug 12, 2022 12.50 13.00 12.03 12.94 953,029 +0.61(+4.95%)
Aug 11, 2022 12.17 13.84 11.80 12.33 3,645,291 +1.89(+18.10%)
Aug 10, 2022 10.47 10.55 9.980 10.44 1,302,455 +0.31(+3.06%)
Aug 09, 2022 10.60 10.77 9.800 10.13 497,382 -0.51(-4.79%)
Aug 08, 2022 10.41 10.85 10.28 10.64 538,442 +0.22(+2.11%)
Aug 05, 2022 10.30 10.42 10.14 10.42 341,769 -0.01(-0.10%)
Aug 04, 2022 10.38 10.47 10.12 10.43 622,080 +0.16(+1.56%)
Aug 03, 2022 9.850 10.28 9.740 10.27 714,012 +0.54(+5.55%)
Aug 02, 2022 9.360 9.880 9.120 9.730 720,512 +0.37(+3.95%)
Aug 01, 2022 8.910 9.370 8.760 9.360 537,441 +0.20(+2.18%)
Jul 29, 2022 8.900 9.180 8.308 9.160 1,235,556 -0.04(-0.43%)
Jul 28, 2022 9.240 9.570 8.945 9.200 902,512 +0.03(+0.33%)
Jul 27, 2022 9.790 9.800 8.900 9.170 1,314,447 -0.58(-5.95%)
Jul 26, 2022 8.900 10.00 8.700 9.750 6,286,702 +0.79(+8.82%)
Jul 25, 2022 8.820 8.990 8.650 8.960 533,718 +0.16(+1.82%)
Jul 22, 2022 8.890 9.010 8.600 8.800 1,041,923 -0.18(-2.00%)
Jul 21, 2022 8.400 8.980 8.270 8.980 780,246 +0.49(+5.77%)
Jul 20, 2022 7.790 8.550 7.670 8.490 788,267 +0.75(+9.69%)
Jul 19, 2022 7.690 7.805 7.575 7.740 387,034 +0.29(+3.89%)
Jul 18, 2022 7.470 7.550 7.350 7.450 348,532 +0.12(+1.64%)
Jul 15, 2022 7.110 7.350 7.035 7.330 417,882 +0.38(+5.47%)
Jul 14, 2022 7.200 7.230 6.890 6.950 351,955 -0.37(-5.05%)
Jul 13, 2022 7.890 7.895 7.290 7.320 427,488 -0.71(-8.84%)
Jul 12, 2022 7.840 8.200 7.840 8.030 527,414 +0.17(+2.16%)
Jul 11, 2022 7.930 8.010 7.730 7.860 337,928 -0.19(-2.36%)
Jul 08, 2022 7.910 8.240 7.830 8.050 529,704 +0.03(+0.37%)
Jul 07, 2022 7.490 8.040 7.470 8.020 624,993 +0.55(+7.36%)
Jul 06, 2022 7.430 7.480 7.250 7.470 477,693 +0.04(+0.54%)
Jul 05, 2022 6.590 7.450 6.470 7.430 618,813 +0.68(+10.07%)
Jul 01, 2022 6.750 6.850 6.560 6.750 512,029 -0.07(-1.03%)
Jun 30, 2022 6.850 6.990 6.630 6.820 711,682 -0.22(-3.12%)
Jun 29, 2022 7.620 7.620 6.840 7.040 790,595 -0.71(-9.16%)
Jun 28, 2022 8.210 8.270 7.690 7.750 694,696 -0.39(-4.79%)
Jun 27, 2022 8.350 8.370 7.900 8.140 869,614 -0.19(-2.28%)
Jun 24, 2022 8.790 9.110 8.310 8.330 7,753,381 -0.49(-5.56%)
Jun 23, 2022 8.600 8.870 8.550 8.820 656,890 +0.28(+3.28%)
Jun 22, 2022 8.490 8.810 8.320 8.540 776,491 -0.21(-2.40%)
Jun 21, 2022 9.060 9.350 8.680 8.750 896,165 -0.31(-3.42%)
Jun 17, 2022 9.130 9.300 8.830 9.060 1,046,454 +0.03(+0.33%)
Jun 16, 2022 8.560 9.060 8.520 9.030 995,093 +0.03(+0.33%)
Jun 15, 2022 8.330 9.120 8.300 9.000 854,906 +0.68(+8.17%)
Jun 14, 2022 8.210 8.500 8.100 8.320 641,715 +0.29(+3.61%)
Jun 13, 2022 8.150 8.330 7.890 8.030 627,847 -0.44(-5.19%)
Jun 10, 2022 8.540 8.775 8.370 8.470 395,181 -0.14(-1.63%)
Jun 09, 2022 9.230 9.230 8.520 8.610 622,175 -0.76(-8.11%)
Jun 08, 2022 8.670 9.460 8.670 9.370 935,166 +0.69(+7.95%)
Jun 07, 2022 9.350 9.350 8.505 8.680 885,852 -0.84(-8.82%)
Jun 06, 2022 9.350 9.700 9.220 9.520 797,831 +0.50(+5.54%)
Jun 03, 2022 9.040 9.300 8.910 9.020 282,646 -0.14(-1.53%)
Jun 02, 2022 8.900 9.290 8.900 9.160 470,437 +0.12(+1.33%)
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.