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 )

10.53 +0.05 (+0.53%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 15, 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 (%)
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%)
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.