Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vizio Holding Corp Cl A
(NY:
VZIO
)
10.58
UNCHANGED
Official Closing Price
Updated: 6:30 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2024
7.610
7.790
7.585
7.610
499,450
-0.09(-1.17%)
Dec 29, 2023
7.720
7.850
7.660
7.700
528,231
-0.08(-1.03%)
Dec 28, 2023
7.700
7.860
7.660
7.780
405,341
+0.04(+0.52%)
Dec 27, 2023
7.720
7.853
7.670
7.740
468,254
+0.00(+0.00%)
Dec 26, 2023
7.580
7.780
7.560
7.740
381,699
+0.18(+2.38%)
Dec 22, 2023
7.550
7.610
7.470
7.560
509,944
+0.04(+0.53%)
Dec 21, 2023
7.540
7.621
7.430
7.520
424,245
+0.07(+0.94%)
Dec 20, 2023
7.640
7.770
7.440
7.450
574,255
-0.18(-2.36%)
Dec 19, 2023
7.500
7.700
7.480
7.630
662,879
+0.18(+2.42%)
Dec 18, 2023
7.500
7.550
7.380
7.450
565,252
-0.10(-1.32%)
Dec 15, 2023
7.900
7.950
7.490
7.550
1,113,607
-0.30(-3.82%)
Dec 14, 2023
7.750
8.080
7.640
7.850
1,024,933
+0.30(+3.97%)
Dec 13, 2023
7.140
7.560
7.140
7.550
1,000,611
+0.58(+8.32%)
Dec 12, 2023
7.130
7.130
6.915
6.970
368,741
-0.17(-2.38%)
Dec 11, 2023
7.160
7.290
7.100
7.140
337,658
-0.05(-0.70%)
Dec 08, 2023
7.190
7.340
7.150
7.190
500,685
-0.07(-0.96%)
Dec 07, 2023
7.380
7.400
7.205
7.260
428,246
-0.11(-1.49%)
Dec 06, 2023
7.390
7.540
7.260
7.370
675,393
+0.07(+0.96%)
Dec 05, 2023
7.090
7.410
7.050
7.300
565,542
+0.15(+2.10%)
Dec 04, 2023
6.950
7.160
6.910
7.150
404,197
+0.14(+2.00%)
Dec 01, 2023
6.680
7.020
6.632
7.010
692,044
+0.31(+4.63%)
Nov 30, 2023
6.880
6.910
6.690
6.700
554,597
-0.17(-2.47%)
Nov 29, 2023
6.990
7.070
6.830
6.870
396,865
-0.05(-0.72%)
Nov 28, 2023
6.880
6.980
6.828
6.920
375,747
-0.02(-0.29%)
Nov 27, 2023
6.900
7.060
6.740
6.940
609,813
+0.06(+0.87%)
Nov 24, 2023
6.750
6.900
6.680
6.880
250,824
+0.10(+1.47%)
Nov 22, 2023
6.800
6.880
6.740
6.780
387,918
+0.05(+0.74%)
Nov 21, 2023
6.770
6.820
6.640
6.730
452,293
-0.11(-1.61%)
Nov 20, 2023
6.840
6.910
6.760
6.840
450,480
-0.01(-0.15%)
Nov 17, 2023
6.690
6.885
6.610
6.850
653,314
+0.17(+2.54%)
Nov 16, 2023
6.650
6.701
6.455
6.680
506,490
-0.03(-0.45%)
Nov 15, 2023
6.670
7.010
6.670
6.710
945,266
+0.08(+1.21%)
Nov 14, 2023
6.580
6.700
6.555
6.630
1,022,577
+0.26(+4.08%)
Nov 13, 2023
6.710
6.710
6.290
6.370
1,018,247
-0.31(-4.64%)
Nov 10, 2023
6.050
6.760
5.960
6.680
3,099,025
+1.40(+26.52%)
Nov 09, 2023
5.660
5.660
5.260
5.280
1,001,120
-0.31(-5.55%)
Nov 08, 2023
5.590
5.630
5.530
5.590
263,636
-0.04(-0.71%)
Nov 07, 2023
5.560
5.695
5.510
5.630
364,526
+0.07(+1.26%)
Nov 06, 2023
5.590
5.660
5.500
5.560
615,560
-0.02(-0.36%)
Nov 03, 2023
5.570
5.655
5.500
5.580
476,664
+0.15(+2.76%)
Nov 02, 2023
5.270
5.440
5.170
5.430
630,738
+0.27(+5.23%)
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
.