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 )

12.00 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 (%)
Apr 30, 2020	11.05	11.25	10.05	10.40	89,779	-0.53(-4.85%)
Apr 29, 2020	11.00	11.57	10.70	10.93	135,005	-0.07(-0.64%)
Apr 28, 2020	10.85	11.19	10.83	11.00	111,369	+0.22(+2.04%)
Apr 27, 2020	10.67	10.91	10.44	10.78	73,901	+0.67(+6.63%)
Apr 24, 2020	10.24	10.41	9.988	10.11	59,400	+0.13(+1.30%)
Apr 23, 2020	10.00	10.54	9.890	9.980	83,764	-0.01(-0.10%)
Apr 22, 2020	10.06	10.30	9.620	9.990	67,604	+0.36(+3.74%)
Apr 21, 2020	9.300	9.990	9.070	9.630	68,913	+0.05(+0.52%)
Apr 20, 2020	10.35	10.35	9.300	9.580	81,234	-0.33(-3.33%)
Apr 17, 2020	10.15	10.60	9.730	9.910	77,200	-0.22(-2.17%)
Apr 16, 2020	10.42	10.45	9.510	10.13	76,214	-0.29(-2.78%)
Apr 15, 2020	10.99	10.99	10.00	10.42	68,409	-0.52(-4.75%)
Apr 14, 2020	10.82	11.18	10.29	10.94	95,992	-0.15(-1.35%)
Apr 13, 2020	10.90	11.09	10.50	11.09	92,516	+0.09(+0.82%)
Apr 09, 2020	11.30	12.00	10.90	11.00	176,200	-0.80(-6.78%)
Apr 08, 2020	12.76	12.76	11.50	11.80	71,373	-0.20(-1.67%)
Apr 07, 2020	12.70	12.85	11.87	12.00	57,244	+0.01(+0.08%)
Apr 06, 2020	11.59	12.20	11.59	11.99	17,322	+0.36(+3.10%)
Apr 03, 2020	12.40	12.40	11.63	11.63	17,300	-0.64(-5.22%)
Apr 02, 2020	12.82	12.91	11.92	12.27	24,627	-0.04(-0.32%)

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