Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vizio Holding Corp Cl A (NY: VZIO )

10.74 +0.08 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.630	5.790	5.620	5.740	700,072	+0.13(+2.32%)
Aug 30, 2023	5.450	5.715	5.410	5.610	877,952	+0.12(+2.19%)
Aug 29, 2023	5.430	5.525	5.390	5.490	775,544	+0.04(+0.73%)
Aug 28, 2023	5.620	5.639	5.375	5.450	689,021	-0.14(-2.50%)
Aug 25, 2023	5.510	5.620	5.365	5.590	755,895	+0.03(+0.54%)
Aug 24, 2023	5.630	5.880	5.520	5.560	2,133,370	-0.60(-9.74%)
Aug 23, 2023	6.150	6.190	6.080	6.160	570,051	-0.02(-0.32%)
Aug 22, 2023	6.240	6.300	6.135	6.180	595,489	-0.01(-0.16%)
Aug 21, 2023	6.190	6.320	6.100	6.190	557,007	+0.00(+0.00%)
Aug 18, 2023	6.070	6.280	6.020	6.190	541,170	+0.04(+0.65%)
Aug 17, 2023	6.280	6.390	6.150	6.150	471,261	-0.13(-2.07%)
Aug 16, 2023	6.270	6.340	6.250	6.280	625,565	-0.02(-0.32%)
Aug 15, 2023	6.240	6.320	6.160	6.300	677,040	+0.01(+0.16%)
Aug 14, 2023	6.350	6.450	6.170	6.290	710,405	-0.13(-2.02%)
Aug 11, 2023	6.650	6.700	6.405	6.420	1,155,598	-0.29(-4.32%)
Aug 10, 2023	6.440	6.710	6.310	6.710	1,302,795	+0.30(+4.68%)
Aug 09, 2023	7.400	7.490	6.370	6.410	2,677,245	-0.87(-11.95%)
Aug 08, 2023	7.160	7.300	7.080	7.280	977,449	-0.07(-0.95%)
Aug 07, 2023	7.380	7.445	7.225	7.350	829,738	-0.01(-0.14%)
Aug 04, 2023	7.240	7.420	7.110	7.360	839,238	+0.12(+1.66%)
Aug 03, 2023	7.300	7.370	7.155	7.240	763,336	-0.15(-2.03%)
Aug 02, 2023	7.510	7.510	7.200	7.390	925,617	-0.18(-2.38%)
Aug 01, 2023	7.330	7.570	7.270	7.570	933,938	+0.12(+1.61%)
Jul 31, 2023	7.120	7.500	7.080	7.450	1,665,736	+0.38(+5.37%)
Jul 28, 2023	6.930	7.190	6.880	7.070	2,542,622	+0.34(+5.05%)
Jul 27, 2023	7.410	7.420	6.695	6.730	3,419,716	-0.61(-8.31%)
Jul 26, 2023	7.400	7.540	7.265	7.340	551,851	+0.00(+0.00%)
Jul 25, 2023	7.230	7.380	7.120	7.340	613,566	+0.09(+1.24%)
Jul 24, 2023	7.300	7.375	7.230	7.250	403,555	-0.03(-0.41%)
Jul 21, 2023	7.430	7.580	7.260	7.280	558,138	-0.08(-1.09%)
Jul 20, 2023	7.490	7.710	7.300	7.360	633,162	-0.14(-1.87%)
Jul 19, 2023	7.450	7.610	7.331	7.500	985,621	+0.12(+1.63%)
Jul 18, 2023	7.420	7.638	7.280	7.380	1,686,185	-0.11(-1.47%)
Jul 17, 2023	7.510	7.650	7.430	7.490	612,090	-0.04(-0.53%)
Jul 14, 2023	7.210	7.600	7.170	7.530	1,310,006	+0.36(+5.02%)
Jul 13, 2023	7.190	7.260	6.980	7.170	1,866,824	+0.07(+0.99%)
Jul 12, 2023	7.350	7.350	6.930	7.100	2,156,105	-0.05(-0.70%)
Jul 11, 2023	7.030	7.340	6.970	7.150	1,236,396	+0.17(+2.44%)
Jul 10, 2023	7.120	7.190	6.890	6.980	856,331	-0.04(-0.57%)
Jul 07, 2023	6.540	7.110	6.525	7.020	1,126,058	+0.50(+7.67%)
Jul 06, 2023	6.610	6.640	6.350	6.520	372,647	-0.13(-1.95%)
Jul 05, 2023	6.700	6.730	6.590	6.650	775,848	-0.08(-1.19%)
Jul 03, 2023	6.750	6.890	6.680	6.730	210,759	-0.02(-0.30%)
Jun 30, 2023	6.890	6.980	6.740	6.750	321,357	-0.08(-1.17%)
Jun 29, 2023	6.710	6.855	6.660	6.830	494,619	+0.12(+1.79%)
Jun 28, 2023	6.650	6.770	6.640	6.710	320,635	+0.04(+0.60%)
Jun 27, 2023	6.610	6.760	6.575	6.670	482,152	+0.09(+1.37%)
Jun 26, 2023	6.500	6.675	6.500	6.580	433,137	+0.05(+0.77%)
Jun 23, 2023	6.580	6.680	6.520	6.530	2,140,584	-0.15(-2.25%)
Jun 22, 2023	6.820	6.850	6.640	6.680	425,116	-0.19(-2.77%)
Jun 21, 2023	7.000	7.040	6.790	6.870	498,091	-0.16(-2.28%)
Jun 20, 2023	7.160	7.190	6.982	7.030	488,663	-0.19(-2.63%)
Jun 16, 2023	7.400	7.400	7.090	7.220	594,342	-0.07(-0.96%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Vizio Holding Corp Cl A (NY: VZIO )

Historical Prices