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 (%)
May 24, 2024 10.57 10.63 10.57 10.62 1,057,682 +0.04(+0.38%)
May 23, 2024 10.55 10.62 10.54 10.58 1,221,266 +0.00(+0.00%)
May 22, 2024 10.60 10.60 10.51 10.58 2,127,885 -0.03(-0.28%)
May 21, 2024 10.53 10.62 10.52 10.61 1,897,391 +0.08(+0.76%)
May 20, 2024 10.56 10.57 10.52 10.53 1,134,802 -0.05(-0.47%)
May 17, 2024 10.60 10.62 10.56 10.58 3,456,709 -0.01(-0.09%)
May 16, 2024 10.54 10.62 10.50 10.59 2,878,907 +0.07(+0.67%)
May 15, 2024 10.50 10.55 10.46 10.52 2,331,249 +0.05(+0.48%)
May 14, 2024 10.46 10.49 10.41 10.47 1,745,410 +0.06(+0.58%)
May 13, 2024 10.40 10.46 10.39 10.41 1,885,278 +0.00(+0.00%)
May 10, 2024 10.34 10.46 10.30 10.41 2,561,820 +0.10(+0.97%)
May 09, 2024 10.32 10.48 10.24 10.31 4,864,401 -0.17(-1.62%)
May 08, 2024 10.55 10.56 10.43 10.48 3,635,541 -0.05(-0.47%)
May 07, 2024 10.56 10.57 10.50 10.53 2,506,552 -0.03(-0.28%)
May 06, 2024 10.62 10.63 10.51 10.56 1,699,701 +0.01(+0.09%)
May 03, 2024 10.63 10.67 10.54 10.55 2,861,249 +0.00(+0.00%)
May 02, 2024 10.69 10.71 10.52 10.55 2,565,855 -0.11(-1.03%)
May 01, 2024 10.60 10.67 10.55 10.66 4,108,020 +0.06(+0.57%)
Apr 30, 2024 10.53 10.70 10.51 10.60 6,094,743 -0.20(-1.85%)
Apr 29, 2024 10.75 10.86 10.73 10.80 4,843,347 +0.05(+0.47%)
Apr 26, 2024 10.78 10.78 10.78 10.75 1,042,324 -0.01(-0.09%)
Apr 25, 2024 10.76 10.78 10.72 10.76 1,389,562 -0.03(-0.28%)
Apr 24, 2024 10.75 10.81 10.75 10.79 1,593,522 +0.04(+0.37%)
Apr 23, 2024 10.76 10.78 10.72 10.75 1,331,040 -0.01(-0.09%)
Apr 22, 2024 10.77 10.80 10.75 10.76 870,088 -0.02(-0.19%)
Apr 19, 2024 10.75 10.81 10.73 10.78 2,417,205 +0.04(+0.37%)
Apr 18, 2024 10.77 10.79 10.72 10.74 1,870,740 -0.01(-0.09%)
Apr 17, 2024 10.72 10.83 10.69 10.75 2,871,833 +0.05(+0.47%)
Apr 16, 2024 10.61 10.85 10.57 10.70 1,363,113 +0.07(+0.66%)
Apr 15, 2024 10.73 10.73 10.62 10.63 1,460,112 -0.06(-0.56%)
Apr 12, 2024 10.80 10.80 10.64 10.69 3,938,374 -0.09(-0.83%)
Apr 11, 2024 10.80 10.84 10.76 10.78 2,901,824 -0.01(-0.09%)
Apr 10, 2024 10.80 10.85 10.79 10.79 3,315,388 -0.05(-0.46%)
Apr 09, 2024 10.90 10.92 10.82 10.84 1,669,751 -0.03(-0.28%)
Apr 08, 2024 10.92 10.92 10.84 10.87 1,246,810 -0.01(-0.09%)
Apr 05, 2024 10.89 10.92 10.87 10.88 1,834,710 -0.03(-0.27%)
Apr 04, 2024 10.98 10.99 10.86 10.91 2,712,372 -0.06(-0.55%)
Apr 03, 2024 10.90 10.98 10.88 10.97 2,316,579 +0.07(+0.64%)
Apr 02, 2024 10.92 10.93 10.86 10.90 1,406,539 -0.03(-0.27%)
Apr 01, 2024 10.99 10.99 10.92 10.93 1,546,046 -0.01(-0.09%)
Mar 28, 2024 10.98 10.97 10.97 10.94 4,771,402 -0.12(-1.08%)
Mar 27, 2024 10.98 11.07 10.96 11.06 2,936,665 +0.08(+0.73%)
Mar 26, 2024 10.95 11.05 10.93 10.98 6,696,719 +0.05(+0.46%)
Mar 25, 2024 10.93 10.95 10.86 10.93 1,437,685 +0.03(+0.28%)
Mar 22, 2024 10.85 10.96 10.80 10.90 4,945,281 -0.07(-0.64%)
Mar 21, 2024 10.94 10.99 10.91 10.97 4,555,093 +0.06(+0.55%)
Mar 20, 2024 11.10 11.12 10.88 10.91 10,059,719 -0.19(-1.71%)
Mar 19, 2024 11.18 11.19 11.06 11.10 4,643,720 -0.08(-0.72%)
Mar 18, 2024 11.16 11.22 11.13 11.18 3,603,753 +0.02(+0.18%)
Mar 15, 2024 11.11 11.16 11.09 11.16 2,246,106 +0.04(+0.36%)
Mar 14, 2024 11.13 11.15 11.09 11.12 1,022,112 +0.01(+0.09%)
Mar 13, 2024 11.16 11.19 11.10 11.11 1,427,655 -0.05(-0.45%)
Mar 12, 2024 11.08 11.19 11.07 11.16 1,467,096 +0.08(+0.72%)
Mar 11, 2024 11.05 11.22 11.03 11.08 2,757,892 +0.09(+0.82%)
Mar 08, 2024 11.03 11.04 10.99 10.99 1,851,563 +0.00(+0.00%)
Mar 07, 2024 11.05 11.05 10.99 10.99 1,010,619 -0.02(-0.18%)
Mar 06, 2024 11.04 11.07 11.00 11.01 3,626,722 -0.02(-0.18%)
Mar 05, 2024 10.98 11.05 10.96 11.03 2,720,004 +0.08(+0.73%)
Mar 04, 2024 11.03 11.09 10.95 10.95 3,868,505 -0.07(-0.64%)
Mar 01, 2024 11.01 11.07 11.00 11.02 2,897,418 +0.01(+0.09%)
Feb 29, 2024 11.06 11.09 10.98 11.01 1,843,887 -0.02(-0.18%)
Feb 28, 2024 10.97 11.06 10.92 11.03 3,025,263 +0.03(+0.27%)
Feb 27, 2024 10.89 11.01 10.85 11.00 4,518,852 +0.15(+1.38%)
Feb 26, 2024 10.99 10.99 10.84 10.85 4,804,062 -0.14(-1.27%)
Feb 23, 2024 10.90 11.00 10.85 10.99 5,660,855 +0.01(+0.09%)
Feb 22, 2024 11.05 11.07 10.95 10.98 5,537,973 -0.06(-0.54%)
Feb 21, 2024 11.01 11.07 10.97 11.04 13,599,420 -0.04(-0.36%)
Feb 20, 2024 11.01 11.12 10.87 11.08 33,824,536 +1.55(+16.26%)
Feb 16, 2024 9.360 9.600 9.310 9.530 1,097,507 +0.02(+0.21%)
Feb 15, 2024 9.700 9.860 9.350 9.510 1,409,513 -0.08(-0.83%)
Feb 14, 2024 9.650 9.800 9.280 9.590 3,324,768 -0.16(-1.64%)
Feb 13, 2024 7.470 11.28 7.410 9.750 7,642,409 +1.93(+24.68%)
Feb 12, 2024 7.590 7.899 7.590 7.820 705,196 +0.26(+3.44%)
Feb 09, 2024 7.410 7.600 7.328 7.560 697,029 +0.18(+2.44%)
Feb 08, 2024 7.210 7.400 7.165 7.380 549,359 +0.17(+2.36%)
Feb 07, 2024 7.210 7.285 7.180 7.210 337,202 +0.01(+0.14%)
Feb 06, 2024 6.960 7.225 6.940 7.200 429,614 +0.24(+3.45%)
Feb 05, 2024 7.060 7.105 6.930 6.960 349,885 -0.21(-2.93%)
Feb 02, 2024 7.100 7.200 6.960 7.170 466,334 -0.04(-0.55%)
Feb 01, 2024 7.120 7.330 7.015 7.210 583,082 +0.21(+3.00%)
Jan 31, 2024 7.180 7.400 7.000 7.000 666,931 -0.16(-2.23%)
Jan 30, 2024 7.300 7.300 7.040 7.160 647,759 -0.19(-2.59%)
Jan 29, 2024 7.190 7.350 7.105 7.350 309,103 +0.12(+1.66%)
Jan 26, 2024 7.330 7.480 7.220 7.230 466,911 -0.01(-0.14%)
Jan 25, 2024 7.250 7.305 7.100 7.240 461,712 +0.10(+1.40%)
Jan 24, 2024 7.600 7.600 7.105 7.140 678,034 -0.34(-4.55%)
Jan 23, 2024 7.250 7.505 7.200 7.480 930,355 +0.29(+4.03%)
Jan 22, 2024 7.120 7.190 7.050 7.190 498,146 +0.13(+1.84%)
Jan 19, 2024 6.970 7.070 6.845 7.060 410,274 +0.10(+1.44%)
Jan 18, 2024 7.170 7.170 6.860 6.960 376,923 -0.13(-1.83%)
Jan 17, 2024 7.220 7.220 6.970 7.090 530,855 -0.28(-3.80%)
Jan 16, 2024 7.370 7.400 7.215 7.370 635,663 -0.11(-1.47%)
Jan 12, 2024 7.580 7.630 7.455 7.480 503,484 +0.02(+0.27%)
Jan 11, 2024 7.540 7.570 7.390 7.460 645,736 -0.08(-1.06%)
Jan 10, 2024 7.460 7.590 7.430 7.540 630,296 +0.05(+0.67%)
Jan 09, 2024 7.390 7.505 7.380 7.490 459,287 -0.07(-0.93%)
Jan 08, 2024 7.530 7.710 7.530 7.560 746,478 +0.10(+1.34%)
Jan 05, 2024 7.340 7.520 7.335 7.460 546,835 +0.02(+0.27%)
Jan 04, 2024 7.460 7.460 7.330 7.440 491,744 -0.01(-0.13%)
Jan 03, 2024 7.500 7.600 7.365 7.450 652,602 -0.16(-2.10%)
Jan 02, 2024 7.610 7.790 7.585 7.610 499,450 -0.09(-1.17%)
Dec 29, 2023 7.720 7.850 7.660 7.700 528,231 -0.08(-1.03%)
Dec 28, 2023 7.700 7.860 7.660 7.780 405,341 +0.04(+0.52%)
Dec 27, 2023 7.720 7.853 7.670 7.740 468,254 +0.00(+0.00%)
Dec 26, 2023 7.580 7.780 7.560 7.740 381,699 +0.18(+2.38%)
Dec 22, 2023 7.550 7.610 7.470 7.560 509,944 +0.04(+0.53%)
Dec 21, 2023 7.540 7.621 7.430 7.520 424,245 +0.07(+0.94%)
Dec 20, 2023 7.640 7.770 7.440 7.450 574,255 -0.18(-2.36%)
Dec 19, 2023 7.500 7.700 7.480 7.630 662,879 +0.18(+2.42%)
Dec 18, 2023 7.500 7.550 7.380 7.450 565,252 -0.10(-1.32%)
Dec 15, 2023 7.900 7.950 7.490 7.550 1,113,607 -0.30(-3.82%)
Dec 14, 2023 7.750 8.080 7.640 7.850 1,024,933 +0.30(+3.97%)
Dec 13, 2023 7.140 7.560 7.140 7.550 1,000,611 +0.58(+8.32%)
Dec 12, 2023 7.130 7.130 6.915 6.970 368,741 -0.17(-2.38%)
Dec 11, 2023 7.160 7.290 7.100 7.140 337,658 -0.05(-0.70%)
Dec 08, 2023 7.190 7.340 7.150 7.190 500,685 -0.07(-0.96%)
Dec 07, 2023 7.380 7.400 7.205 7.260 428,246 -0.11(-1.49%)
Dec 06, 2023 7.390 7.540 7.260 7.370 675,393 +0.07(+0.96%)
Dec 05, 2023 7.090 7.410 7.050 7.300 565,542 +0.15(+2.10%)
Dec 04, 2023 6.950 7.160 6.910 7.150 404,197 +0.14(+2.00%)
Dec 01, 2023 6.680 7.020 6.632 7.010 692,044 +0.31(+4.63%)
Nov 30, 2023 6.880 6.910 6.690 6.700 554,597 -0.17(-2.47%)
Nov 29, 2023 6.990 7.070 6.830 6.870 396,865 -0.05(-0.72%)
Nov 28, 2023 6.880 6.980 6.828 6.920 375,747 -0.02(-0.29%)
Nov 27, 2023 6.900 7.060 6.740 6.940 609,813 +0.06(+0.87%)
Nov 24, 2023 6.750 6.900 6.680 6.880 250,824 +0.10(+1.47%)
Nov 22, 2023 6.800 6.880 6.740 6.780 387,918 +0.05(+0.74%)
Nov 21, 2023 6.770 6.820 6.640 6.730 452,293 -0.11(-1.61%)
Nov 20, 2023 6.840 6.910 6.760 6.840 450,480 -0.01(-0.15%)
Nov 17, 2023 6.690 6.885 6.610 6.850 653,314 +0.17(+2.54%)
Nov 16, 2023 6.650 6.701 6.455 6.680 506,490 -0.03(-0.45%)
Nov 15, 2023 6.670 7.010 6.670 6.710 945,266 +0.08(+1.21%)
Nov 14, 2023 6.580 6.700 6.555 6.630 1,022,577 +0.26(+4.08%)
Nov 13, 2023 6.710 6.710 6.290 6.370 1,018,247 -0.31(-4.64%)
Nov 10, 2023 6.050 6.760 5.960 6.680 3,099,025 +1.40(+26.52%)
Nov 09, 2023 5.660 5.660 5.260 5.280 1,001,120 -0.31(-5.55%)
Nov 08, 2023 5.590 5.630 5.530 5.590 263,636 -0.04(-0.71%)
Nov 07, 2023 5.560 5.695 5.510 5.630 364,526 +0.07(+1.26%)
Nov 06, 2023 5.590 5.660 5.500 5.560 615,560 -0.02(-0.36%)
Nov 03, 2023 5.570 5.655 5.500 5.580 476,664 +0.15(+2.76%)
Nov 02, 2023 5.270 5.440 5.170 5.430 630,738 +0.27(+5.23%)
Nov 01, 2023 5.090 5.190 5.000 5.160 678,993 +0.07(+1.38%)
Oct 31, 2023 4.990 5.140 4.960 5.090 611,607 +0.07(+1.39%)
Oct 30, 2023 4.960 5.027 4.820 5.020 522,809 +0.14(+2.87%)
Oct 27, 2023 5.050 5.050 4.840 4.880 460,772 -0.15(-2.98%)
Oct 26, 2023 5.020 5.105 4.880 5.030 653,521 +0.00(+0.00%)
Oct 25, 2023 5.090 5.150 5.010 5.030 527,761 -0.13(-2.52%)
Oct 24, 2023 5.130 5.230 5.090 5.160 379,391 +0.12(+2.38%)
Oct 23, 2023 5.130 5.190 5.000 5.040 362,155 -0.12(-2.33%)
Oct 20, 2023 5.170 5.185 5.080 5.160 377,049 +0.00(+0.00%)
Oct 19, 2023 5.200 5.285 5.130 5.160 317,396 -0.05(-0.96%)
Oct 18, 2023 5.330 5.390 5.170 5.210 527,337 -0.19(-3.52%)
Oct 17, 2023 5.130 5.430 5.110 5.400 550,535 +0.20(+3.85%)
Oct 16, 2023 5.110 5.290 5.039 5.200 524,394 +0.19(+3.79%)
Oct 13, 2023 4.970 5.045 4.900 5.010 477,544 +0.04(+0.80%)
Oct 12, 2023 5.110 5.130 4.930 4.970 403,088 -0.13(-2.55%)
Oct 11, 2023 5.220 5.300 5.070 5.100 350,235 -0.11(-2.11%)
Oct 10, 2023 5.150 5.300 5.100 5.210 487,325 +0.08(+1.56%)
Oct 09, 2023 5.070 5.200 5.010 5.130 418,856 -0.08(-1.54%)
Oct 06, 2023 5.040 5.220 5.001 5.210 388,050 +0.12(+2.36%)
Oct 05, 2023 5.190 5.200 4.970 5.090 569,971 -0.13(-2.49%)
Oct 04, 2023 5.140 5.225 5.080 5.220 416,849 +0.08(+1.56%)
Oct 03, 2023 5.200 5.300 5.090 5.140 549,000 -0.13(-2.47%)
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.