VVNT Quote, Trading Chart, Vivint Smart Home Inc.

home / stock / vvnt / vvnt quote

Stock Information
Company Name: Vivint Smart Home Inc.
Stock Symbol: VVNT
Market: NYSE
Website: vivint.com
Menu
VVNT VVNT Quote VVNT Short VVNT News VVNT Articles VVNT Message Board
Get VVNT Alerts

News, Short Squeeze, Breakout and More Instantly...
VVNT Quote
Last:$12
Change Percent:0.08%
Open:$11.99
Previous Close:$12
High:$12.015
Low:$11.99
Volume:5,165,628
Last Trade Date Time:03/09/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VVNT Chart
Last Twenty Trading Days
Date:2023-03-09
Open:$11.99
Close:$12
High:$12.015
Low:$11.99
Volume:5,165,628
Date:2023-03-08
Open:$12
Close:$12
High:$12
Low:$11.99
Volume:859,359
Date:2023-03-07
Open:$12
Close:$11.99
High:$12
Low:$11.99
Volume:848,889
Date:2023-03-06
Open:$11.98
Close:$12
High:$12
Low:$11.98
Volume:2,362,923
Date:2023-03-03
Open:$11.92
Close:$11.94
High:$11.98
Low:$11.9
Volume:2,985,297
Date:2023-03-02
Open:$11.86
Close:$11.92
High:$11.93
Low:$11.85
Volume:3,991,425
Date:2023-03-01
Open:$11.79
Close:$11.91
High:$11.95
Low:$11.61
Volume:10,257,386
Date:2023-02-28
Open:$11.49
Close:$11.24
High:$11.59
Low:$11.14
Volume:1,993,648
Date:2023-02-27
Open:$11.46
Close:$11.5
High:$11.53
Low:$11.37
Volume:1,469,282
Date:2023-02-24
Open:$11.13
Close:$11.49
High:$11.51
Low:$11.12
Volume:4,023,060
Date:2023-02-23
Open:$11.1
Close:$11.2
High:$11.22
Low:$10.955
Volume:3,769,717
Date:2023-02-22
Open:$11.26
Close:$11.19
High:$11.28
Low:$11.09
Volume:3,900,809
Date:2023-02-21
Open:$11.35
Close:$11.25
High:$11.72
Low:$10.98
Volume:13,968,906
Date:2023-02-20
Open:$11.93
Close:$11.89
High:$11.93
Low:$11.88
Volume:3,431,639
Date:2023-02-17
Open:$11.93
Close:$11.89
High:$11.93
Low:$11.88
Volume:3,431,327
Date:2023-02-16
Open:$11.9
Close:$11.91
High:$11.94
Low:$11.9
Volume:2,732,068
Date:2023-02-15
Open:$11.89
Close:$11.93
High:$11.93
Low:$11.89
Volume:1,874,395
Date:2023-02-14
Open:$11.91
Close:$11.89
High:$11.92
Low:$11.875
Volume:2,788,932
Date:2023-02-13
Open:$11.94
Close:$11.93
High:$11.955
Low:$11.91
Volume:1,720,127
Date:2023-02-10
Open:$11.9
Close:$11.95
High:$11.95
Low:$11.9
Volume:4,019,833