Skip to main content

Vizio Holding Corp Cl A (NY: VZIO )

11.29 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 11.21 11.26 11.18 11.25 1,490,496 +0.02(+0.18%)
Aug 30, 2024 11.21 11.24 11.18 11.23 825,093 +0.04(+0.36%)
Aug 29, 2024 11.24 11.26 11.18 11.19 1,230,252 -0.04(-0.36%)
Aug 28, 2024 11.20 11.28 11.18 11.23 2,529,886 +0.04(+0.36%)
Aug 27, 2024 11.11 11.21 11.10 11.19 2,833,672 +0.07(+0.63%)
Aug 26, 2024 11.15 11.15 11.09 11.12 1,445,325 -0.03(-0.27%)
Aug 23, 2024 11.11 11.19 11.11 11.15 1,534,188 +0.03(+0.27%)
Aug 22, 2024 11.15 11.16 11.11 11.12 1,209,335 -0.02(-0.18%)
Aug 21, 2024 11.16 11.16 11.11 11.14 1,716,434 +0.01(+0.09%)
Aug 20, 2024 11.15 11.17 11.12 11.13 754,964 -0.02(-0.18%)
Aug 19, 2024 11.12 11.23 11.11 11.15 1,958,286 +0.04(+0.36%)
Aug 16, 2024 11.07 11.16 11.07 11.11 1,656,693 +0.04(+0.36%)
Aug 15, 2024 11.10 11.12 11.03 11.07 1,758,095 +0.02(+0.18%)
Aug 14, 2024 11.12 11.14 11.02 11.05 2,678,722 -0.10(-0.90%)
Aug 13, 2024 11.16 11.17 11.12 11.15 1,520,649 -0.01(-0.09%)
Aug 12, 2024 11.11 11.18 11.08 11.16 2,136,798 +0.05(+0.45%)
Aug 09, 2024 11.05 11.14 11.02 11.11 1,674,981 +0.09(+0.82%)
Aug 08, 2024 10.99 11.08 10.97 11.02 2,256,620 +0.05(+0.46%)
Aug 07, 2024 11.00 11.01 10.92 10.97 2,921,837 -0.03(-0.27%)
Aug 06, 2024 10.95 11.05 10.94 11.00 2,631,494 +0.03(+0.27%)
Aug 05, 2024 10.85 10.99 10.61 10.97 3,279,470 -0.02(-0.18%)
Aug 02, 2024 10.96 11.01 10.95 10.99 1,017,282 -0.01(-0.09%)
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.