Vizio Holding Corp Cl A (NY: VZIO )

11.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	11.20	11.31	11.18	11.28	4,595,901	-0.07(-0.62%)
Nov 06, 2024	11.33	11.36	11.27	11.35	6,183,256	+0.09(+0.80%)
Nov 05, 2024	11.15	11.27	11.13	11.26	6,148,864	+0.10(+0.90%)
Nov 04, 2024	11.14	11.19	11.13	11.16	3,284,413	+0.01(+0.09%)
Nov 01, 2024	11.15	11.18	11.12	11.15	2,198,720	+0.02(+0.18%)
Oct 31, 2024	11.15	11.16	11.06	11.13	2,094,194	-0.02(-0.18%)
Oct 30, 2024	11.17	11.18	11.12	11.15	2,077,862	+0.03(+0.27%)
Oct 29, 2024	11.11	11.21	11.10	11.12	2,092,319	-0.01(-0.09%)
Oct 28, 2024	11.13	11.16	11.09	11.13	2,373,352	+0.02(+0.18%)
Oct 25, 2024	11.20	11.21	11.06	11.11	5,878,541	-0.13(-1.16%)
Oct 24, 2024	11.25	11.28	11.23	11.24	945,764	-0.02(-0.18%)
Oct 23, 2024	11.25	11.27	11.23	11.26	1,501,151	+0.02(+0.18%)
Oct 22, 2024	11.26	11.27	11.22	11.24	1,405,463	-0.04(-0.35%)
Oct 21, 2024	11.32	11.32	11.26	11.28	1,651,054	-0.05(-0.44%)
Oct 18, 2024	11.24	11.36	11.23	11.33	1,729,722	+0.06(+0.53%)
Oct 17, 2024	11.31	11.31	11.24	11.27	1,352,476	-0.03(-0.27%)
Oct 16, 2024	11.26	11.31	11.25	11.30	1,843,303	+0.04(+0.36%)
Oct 15, 2024	11.24	11.29	11.20	11.26	1,868,008	+0.05(+0.45%)
Oct 14, 2024	11.19	11.26	11.17	11.21	907,216	+0.01(+0.09%)
Oct 11, 2024	11.26	11.29	11.16	11.20	4,670,563	-0.06(-0.53%)
Oct 10, 2024	11.21	11.27	11.20	11.26	1,107,844	+0.03(+0.27%)
Oct 09, 2024	11.24	11.26	11.22	11.23	1,047,248	-0.02(-0.18%)
Oct 08, 2024	11.30	11.30	11.24	11.25	1,331,851	-0.04(-0.35%)
Oct 07, 2024	11.25	11.31	11.25	11.29	1,159,001	+0.02(+0.18%)
Oct 04, 2024	11.23	11.37	11.20	11.27	2,371,450	+0.02(+0.18%)
Oct 03, 2024	11.23	11.27	11.20	11.25	1,520,986	+0.02(+0.18%)
Oct 02, 2024	11.15	11.24	11.15	11.23	1,128,549	+0.08(+0.72%)
Oct 01, 2024	11.18	11.21	11.15	11.15	1,662,212	-0.02(-0.18%)
Sep 30, 2024	11.21	11.26	11.16	11.17	2,224,765	-0.04(-0.36%)
Sep 27, 2024	11.23	11.23	11.19	11.21	1,543,450	-0.02(-0.18%)
Sep 26, 2024	11.24	11.26	11.20	11.23	1,803,260	+0.02(+0.18%)
Sep 25, 2024	11.24	11.25	11.20	11.21	1,840,804	-0.04(-0.36%)
Sep 24, 2024	11.23	11.27	11.23	11.25	649,283	+0.01(+0.09%)
Sep 23, 2024	11.16	11.28	11.16	11.24	1,522,424	-0.01(-0.09%)
Sep 20, 2024	11.13	11.26	11.13	11.25	1,644,169	+0.11(+0.99%)
Sep 19, 2024	11.23	11.24	11.14	11.14	1,924,306	-0.06(-0.54%)
Sep 18, 2024	11.26	11.27	11.20	11.20	1,258,060	-0.08(-0.71%)
Sep 17, 2024	11.23	11.29	11.22	11.28	1,447,721	+0.06(+0.53%)
Sep 16, 2024	11.12	11.23	11.12	11.22	2,115,739	+0.10(+0.90%)
Sep 13, 2024	11.10	11.15	11.09	11.12	4,838,993	+0.00(+0.00%)
Sep 12, 2024	11.11	11.13	11.11	11.12	2,056,426	-0.01(-0.09%)
Sep 11, 2024	11.15	11.18	11.11	11.13	3,360,753	-0.04(-0.36%)
Sep 10, 2024	11.19	11.20	11.15	11.17	3,573,387	-0.02(-0.18%)
Sep 09, 2024	11.23	11.25	11.18	11.19	3,094,468	-0.06(-0.53%)
Sep 06, 2024	11.26	11.30	11.21	11.25	1,987,468	+0.00(+0.00%)
Sep 05, 2024	11.27	11.28	11.20	11.25	913,939	-0.03(-0.27%)
Sep 04, 2024	11.24	11.30	11.24	11.28	1,078,857	+0.03(+0.27%)

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.