Vivint Smart Home (VVNT) Historical Stock Data

12.00 ↑0.00 (0.00%)
As of March 9, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, VVNT is up 0.11% a day on average. There have been 23 days where Vivint Smart Home closed green and 7 days where VVNT closed red.

DateOpenCloseChangeLowHighVolume
2023-03-0911.9912.00↑$0.01 (0.08%)11.9912.024.36M
2023-03-0812.0012.00↑$0.00 (0.00%)11.9912.00851.34K
2023-03-0712.0011.99↓$0.01 (-0.08%)11.9912.00673.84K
2023-03-0611.9812.00↑$0.02 (0.17%)11.9812.002.36M
2023-03-0311.9211.94↑$0.02 (0.17%)11.9011.982.96M
2023-03-0211.8611.92↑$0.06 (0.51%)11.8511.933.95M
2023-03-0111.7911.91↑$0.12 (1.02%)11.6111.9510.20M
2023-02-2811.4911.24↓$0.25 (-2.18%)11.1411.581.99M
2023-02-2711.4611.50↑$0.04 (0.35%)11.3711.531.47M
2023-02-2411.1311.49↑$0.36 (3.23%)11.1211.514.02M
2023-02-2311.1011.20↑$0.10 (0.90%)10.9611.223.77M
2023-02-2211.2611.19↓$0.07 (-0.62%)11.0911.283.90M
2023-02-2111.3511.25↓$0.10 (-0.88%)11.0011.7213.97M
2023-02-1711.9311.89↓$0.04 (-0.34%)11.8811.933.43M
2023-02-1611.9011.91↑$0.01 (0.08%)11.9011.942.73M
2023-02-1511.8911.93↑$0.04 (0.34%)11.8911.931.87M
2023-02-1411.9111.89↓$0.02 (-0.17%)11.8811.922.79M
2023-02-1011.9011.95↑$0.05 (0.42%)11.9011.954.02M
2023-02-0911.9911.98↓$0.01 (-0.08%)11.9711.99686.67K
2023-02-0811.9811.98↑$0.00 (0.00%)11.9711.99363.13K
2023-02-0711.9711.98↑$0.01 (0.08%)11.9711.992.11M
2023-02-0611.9711.97↑$0.00 (0.00%)11.9711.991.72M
2023-02-0311.9611.97↑$0.01 (0.08%)11.9611.98478.18K
2023-02-0211.9811.98↑$0.00 (0.00%)11.9611.980.91M
2023-02-0111.9711.98↑$0.01 (0.08%)11.9611.98598.06K
2023-01-3111.9611.98↑$0.02 (0.17%)11.9511.98573.57K
2023-01-3011.9511.95↑$0.00 (0.00%)11.9511.971.17M
2023-01-2711.9511.95↑$0.00 (0.00%)11.9511.96794.94K
2023-01-2611.9511.95↑$0.00 (0.00%)11.9511.96569.52K
2023-01-2511.9411.95↑$0.01 (0.08%)11.9411.961.02M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$VVNT Fake dip news.

0 Like Report
glaglewd

$VVNT looking ready to breakout soon.

0 Like Report
micmic

$VVNT time will come

0 Like Report
Modok

$VVNT I like green candles on my birthday cake

0 Like Report