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 29, 2022	5.390	5.570	5.190	5.240	338,079	-0.22(-4.03%)
Apr 28, 2022	5.240	5.530	5.100	5.460	517,874	+0.26(+5.00%)
Apr 27, 2022	5.490	5.570	5.125	5.200	618,534	-0.30(-5.45%)
Apr 26, 2022	5.410	5.530	5.230	5.500	1,014,355	+0.01(+0.18%)
Apr 25, 2022	5.320	5.575	5.250	5.490	637,471	+0.09(+1.67%)
Apr 22, 2022	5.250	5.575	5.110	5.400	756,762	+0.15(+2.86%)
Apr 21, 2022	5.400	5.470	5.130	5.250	448,384	-0.10(-1.87%)
Apr 20, 2022	5.640	5.790	5.300	5.350	428,062	-0.22(-3.95%)
Apr 19, 2022	5.250	5.735	5.130	5.570	478,945	+0.34(+6.50%)
Apr 18, 2022	5.400	5.450	5.180	5.230	472,636	-0.17(-3.15%)
Apr 14, 2022	5.630	5.640	5.370	5.400	372,073	-0.21(-3.74%)
Apr 13, 2022	5.390	5.710	5.290	5.610	466,593	+0.25(+4.66%)
Apr 12, 2022	5.540	5.640	5.280	5.360	576,876	-0.10(-1.83%)
Apr 11, 2022	5.600	5.730	5.420	5.460	481,806	-0.22(-3.87%)
Apr 08, 2022	5.980	6.060	5.670	5.680	628,801	-0.30(-5.02%)
Apr 07, 2022	5.940	6.080	5.800	5.980	886,071	+0.01(+0.17%)
Apr 06, 2022	6.250	6.350	5.800	5.970	1,005,726	-0.39(-6.13%)
Apr 05, 2022	6.610	6.680	6.330	6.360	523,553	-0.30(-4.50%)
Apr 04, 2022	6.580	6.880	6.400	6.660	458,160	+0.10(+1.52%)

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