Vizio Holding Corp Cl A (NY: VZIO )

11.35 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 11.35 0 -0.04(-0.35%)
Nov 29, 2024 11.34 11.40 11.32 11.39 3,214,239 +0.08(+0.71%)
Nov 27, 2024 11.30 11.33 11.29 11.31 1,285,196 +0.02(+0.18%)
Nov 26, 2024 11.29 11.32 11.27 11.29 2,267,777 -0.02(-0.18%)
Nov 25, 2024 11.28 11.32 11.26 11.31 1,597,516 +0.06(+0.53%)
Nov 22, 2024 11.28 11.29 11.23 11.25 1,432,199 -0.06(-0.53%)
Nov 21, 2024 11.30 11.35 11.29 11.31 1,308,999 +0.01(+0.09%)
Nov 20, 2024 11.29 11.33 11.27 11.30 2,139,161 +0.01(+0.09%)
Nov 19, 2024 11.28 11.33 11.25 11.29 2,136,074 -0.01(-0.09%)
Nov 18, 2024 11.26 11.37 11.26 11.30 4,121,181 +0.03(+0.27%)
Nov 15, 2024 11.12 11.31 11.11 11.27 4,122,769 +0.20(+1.81%)
Nov 14, 2024 11.13 11.15 11.04 11.07 3,698,876 -0.04(-0.36%)
Nov 13, 2024 11.19 11.20 11.10 11.11 2,707,022 -0.06(-0.54%)
Nov 12, 2024 11.22 11.29 11.16 11.17 3,085,256 -0.05(-0.45%)
Nov 11, 2024 11.28 11.29 11.21 11.22 6,942,898 -0.08(-0.71%)
Nov 08, 2024 11.30 11.34 11.28 11.30 3,042,720 +0.02(+0.18%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.