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 (%)
Mar 28, 2024
10.98
10.97
10.97
10.94
4,771,402
-0.12(-1.08%)
Mar 27, 2024
10.98
11.07
10.96
11.06
2,936,665
+0.08(+0.73%)
Mar 26, 2024
10.95
11.05
10.93
10.98
6,696,719
+0.05(+0.46%)
Mar 25, 2024
10.93
10.95
10.86
10.93
1,437,685
+0.03(+0.28%)
Mar 22, 2024
10.85
10.96
10.80
10.90
4,945,281
-0.07(-0.64%)
Mar 21, 2024
10.94
10.99
10.91
10.97
4,555,093
+0.06(+0.55%)
Mar 20, 2024
11.10
11.12
10.88
10.91
10,059,719
-0.19(-1.71%)
Mar 19, 2024
11.18
11.19
11.06
11.10
4,643,720
-0.08(-0.72%)
Mar 18, 2024
11.16
11.22
11.13
11.18
3,603,753
+0.02(+0.18%)
Mar 15, 2024
11.11
11.16
11.09
11.16
2,246,106
+0.04(+0.36%)
Mar 14, 2024
11.13
11.15
11.09
11.12
1,022,112
+0.01(+0.09%)
Mar 13, 2024
11.16
11.19
11.10
11.11
1,427,655
-0.05(-0.45%)
Mar 12, 2024
11.08
11.19
11.07
11.16
1,467,096
+0.08(+0.72%)
Mar 11, 2024
11.05
11.22
11.03
11.08
2,757,892
+0.09(+0.82%)
Mar 08, 2024
11.03
11.04
10.99
10.99
1,851,563
+0.00(+0.00%)
Mar 07, 2024
11.05
11.05
10.99
10.99
1,010,619
-0.02(-0.18%)
Mar 06, 2024
11.04
11.07
11.00
11.01
3,626,722
-0.02(-0.18%)
Mar 05, 2024
10.98
11.05
10.96
11.03
2,720,004
+0.08(+0.73%)
Mar 04, 2024
11.03
11.09
10.95
10.95
3,868,505
-0.07(-0.64%)
Mar 01, 2024
11.01
11.07
11.00
11.02
2,897,418
+0.01(+0.09%)
Feb 29, 2024
11.06
11.09
10.98
11.01
1,843,887
-0.02(-0.18%)
Feb 28, 2024
10.97
11.06
10.92
11.03
3,025,263
+0.03(+0.27%)
Feb 27, 2024
10.89
11.01
10.85
11.00
4,518,852
+0.15(+1.38%)
Feb 26, 2024
10.99
10.99
10.84
10.85
4,804,062
-0.14(-1.27%)
Feb 23, 2024
10.90
11.00
10.85
10.99
5,660,855
+0.01(+0.09%)
Feb 22, 2024
11.05
11.07
10.95
10.98
5,537,973
-0.06(-0.54%)
Feb 21, 2024
11.01
11.07
10.97
11.04
13,599,420
-0.04(-0.36%)
Feb 20, 2024
11.01
11.12
10.87
11.08
33,824,536
+1.55(+16.26%)
Feb 16, 2024
9.360
9.600
9.310
9.530
1,097,507
+0.02(+0.21%)
Feb 15, 2024
9.700
9.860
9.350
9.510
1,409,513
-0.08(-0.83%)
Feb 14, 2024
9.650
9.800
9.280
9.590
3,324,768
-0.16(-1.64%)
Feb 13, 2024
7.470
11.28
7.410
9.750
7,642,409
+1.93(+24.68%)
Feb 12, 2024
7.590
7.899
7.590
7.820
705,196
+0.26(+3.44%)
Feb 09, 2024
7.410
7.600
7.328
7.560
697,029
+0.18(+2.44%)
Feb 08, 2024
7.210
7.400
7.165
7.380
549,359
+0.17(+2.36%)
Feb 07, 2024
7.210
7.285
7.180
7.210
337,202
+0.01(+0.14%)
Feb 06, 2024
6.960
7.225
6.940
7.200
429,614
+0.24(+3.45%)
Feb 05, 2024
7.060
7.105
6.930
6.960
349,885
-0.21(-2.93%)
Feb 02, 2024
7.100
7.200
6.960
7.170
466,334
-0.04(-0.55%)
Feb 01, 2024
7.120
7.330
7.015
7.210
583,082
+0.21(+3.00%)
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%)
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
.