Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vivint Smart Home Inc (NY: VVNT )

N/A UNCHANGED

Last Price Updated: 7:00 PM EST, Mar 9, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	7.270	7.370	6.940	7.190	620,825	-0.11(-1.51%)
Feb 25, 2022	7.450	7.590	7.140	7.300	829,135	+0.15(+2.10%)
Feb 24, 2022	6.380	7.210	6.250	7.150	362,550	+0.50(+7.52%)
Feb 23, 2022	6.790	6.890	6.610	6.650	315,973	-0.06(-0.89%)
Feb 22, 2022	6.750	6.900	6.550	6.710	710,145	-0.13(-1.90%)
Feb 18, 2022				6.840	0	-0.21(-2.98%)
Feb 17, 2022	7.180	7.250	6.960	7.050	370,048	-0.18(-2.49%)
Feb 16, 2022	7.110	7.300	6.900	7.230	295,718	+0.06(+0.84%)
Feb 15, 2022	6.830	7.170	6.830	7.170	280,509	+0.45(+6.70%)
Feb 14, 2022	6.500	6.980	6.410	6.720	327,328	+0.24(+3.70%)
Feb 11, 2022	6.450	6.669	6.350	6.480	427,941	+0.02(+0.31%)
Feb 10, 2022	6.410	6.750	6.360	6.460	371,380	-0.19(-2.86%)
Feb 09, 2022	6.650	6.699	6.460	6.650	327,001	+0.11(+1.68%)
Feb 08, 2022	6.360	6.600	6.260	6.540	291,907	+0.17(+2.67%)
Feb 07, 2022	6.380	6.610	6.210	6.370	326,289	-0.01(-0.16%)
Feb 04, 2022	6.390	6.620	6.160	6.380	398,955	+0.00(+0.00%)
Feb 03, 2022	6.510		6.310	6.380	438,990	-0.38(-5.62%)
Feb 02, 2022	7.290	7.330	6.740	6.760	419,799	-0.55(-7.52%)
Feb 01, 2022	7.260	7.330	6.940	7.310	414,291	+0.11(+1.53%)
Jan 31, 2022	6.520	7.200		7.200	615,355	+0.70(+10.77%)
Jan 28, 2022	6.180	6.490	6.050	6.500	385,936	+0.32(+5.18%)
Jan 27, 2022	6.460	6.590	6.110	6.180	551,689	-0.20(-3.13%)
Jan 26, 2022	6.950	7.070	6.340	6.380	413,860	-0.38(-5.62%)
Jan 25, 2022	6.480	6.880	6.380	6.760	412,851	+0.10(+1.50%)
Jan 24, 2022	6.510	6.700	6.070	6.660	1,009,235	+0.00(+0.00%)
Jan 21, 2022	6.920	7.177	6.650	6.660	744,518	-0.36(-5.13%)
Jan 20, 2022	6.920	7.505	6.920	7.020	558,002	+0.14(+2.03%)
Jan 19, 2022	7.500	7.670	6.860	6.880	645,854	-0.62(-8.27%)
Jan 18, 2022	7.740	7.950	7.460	7.500	397,222	-0.35(-4.46%)
Jan 14, 2022				7.850	0	+0.24(+3.15%)
Jan 13, 2022	7.670	7.870	7.440	7.610	460,331	-0.09(-1.17%)
Jan 12, 2022	7.930	8.100	7.590	7.700	405,907	-0.13(-1.66%)
Jan 11, 2022	7.470	7.870	7.400	7.830	624,342	+0.31(+4.12%)
Jan 10, 2022	7.390	7.520	7.110	7.520	775,011	+0.00(+0.00%)
Jan 07, 2022	7.810	7.890	7.270	7.520	951,655	-0.14(-1.83%)
Jan 06, 2022	7.920	8.000	7.350	7.660	1,349,154	-1.09(-12.46%)
Jan 05, 2022	9.440	9.630	8.719	8.750	417,509	-0.76(-7.99%)
Jan 04, 2022	10.05	10.15	9.450	9.510	342,415	-0.49(-4.90%)
Jan 03, 2022	9.900	10.04	9.540	10.00	354,695	+0.22(+2.25%)
Dec 31, 2021	9.750	10.01	9.730	9.780	346,799	-0.03(-0.31%)
Dec 30, 2021	9.760	10.26	9.760	9.810	378,165	+0.01(+0.10%)
Dec 29, 2021	9.930	9.970	9.665	9.800	245,055	-0.11(-1.11%)
Dec 28, 2021	10.00	10.31	9.880	9.910	219,476	-0.19(-1.88%)
Dec 27, 2021	10.27	10.44	10.07	10.10	204,028	-0.16(-1.56%)
Dec 23, 2021	10.01	10.37	9.900	10.26	326,440	+0.29(+2.91%)
Dec 22, 2021	9.760	10.00	9.640	9.970	216,442	+0.15(+1.53%)
Dec 21, 2021	9.770	9.990	9.670	9.820	325,372	+0.21(+2.19%)
Dec 20, 2021	9.430	9.800	9.320	9.610	369,850	-0.09(-0.93%)
Dec 17, 2021	8.500	9.720	8.343	9.700	1,663,428	+1.05(+12.14%)
Dec 16, 2021	8.800	9.270	8.550	8.650	765,847	-0.27(-3.03%)
Dec 15, 2021	8.330	9.030	7.960	8.920	1,048,048	+0.45(+5.31%)
Dec 14, 2021	8.225	8.640	7.795	8.470	1,543,607	-0.56(-6.20%)
Dec 13, 2021	9.810	9.870	8.910	9.030	681,375	-1.01(-10.06%)
Dec 10, 2021	10.29	10.43	10.00	10.04	201,325	-0.16(-1.57%)
Dec 09, 2021	10.63	10.73	10.14	10.20	323,633	-0.59(-5.47%)
Dec 08, 2021	10.42	11.06	10.39	10.79	456,066	+0.30(+2.86%)
Dec 07, 2021	10.78	10.80	10.39	10.49	433,909	+0.03(+0.29%)
Dec 06, 2021	10.35	10.79	10.00	10.46	452,171	+0.30(+2.95%)
Dec 03, 2021	10.38	10.49	9.930	10.16	434,730	-0.28(-2.68%)
Dec 02, 2021	10.05	10.53	9.880	10.44	340,596	+0.39(+3.88%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Vivint Smart Home Inc (NY: VVNT )

Historical Prices