New Zealand Markets closed

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.57+0.09 (+0.95%)
At close: 04:00PM EDT
9.71 +0.14 (+1.46%)
After hours: 06:26PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023------
20 Mar 20239.449.619.319.579.57545,300
17 Mar 20239.429.499.319.489.48683,000
16 Mar 20238.959.438.879.399.39438,800
15 Mar 20238.819.138.809.129.12397,600
14 Mar 20239.309.408.969.079.07385,800
13 Mar 20238.739.078.658.928.92348,400
10 Mar 20239.489.628.808.858.85483,800
09 Mar 20239.689.929.459.539.53412,100
08 Mar 20239.929.929.609.739.73233,200
07 Mar 20239.7010.149.709.929.92348,000
06 Mar 20239.9210.089.599.689.68522,100
03 Mar 20239.689.999.599.959.95854,700
02 Mar 20239.589.939.539.619.61509,100
01 Mar 20239.3510.088.349.669.661,506,000
28 Feb 20239.5110.569.5110.2510.251,124,800
27 Feb 20239.599.739.509.619.61360,200
24 Feb 20239.509.649.429.639.63333,900
23 Feb 20239.799.989.629.769.76266,100
22 Feb 20239.719.829.449.769.76394,000
21 Feb 20239.7010.039.549.669.66432,500
17 Feb 202310.2110.219.549.929.92379,400
16 Feb 20239.8810.409.7910.2110.21883,200
15 Feb 20239.269.869.269.849.84482,900
14 Feb 20238.959.378.879.339.33360,100
13 Feb 20239.109.218.929.069.06641,600
10 Feb 20238.879.138.859.049.04306,000
09 Feb 20239.299.418.938.988.98279,500
08 Feb 20239.199.569.149.179.17223,800
07 Feb 20239.139.329.039.309.30327,300
06 Feb 20239.449.589.079.179.17233,000
03 Feb 20239.629.939.429.579.57404,500
02 Feb 20239.379.909.289.849.84484,900
01 Feb 20238.739.308.629.119.11429,500
31 Jan 20238.709.008.678.768.76325,900
30 Jan 20238.668.888.608.728.72245,800
27 Jan 20238.519.048.378.848.84345,700
26 Jan 20238.678.788.428.648.64223,100
25 Jan 20238.428.578.228.548.54141,400
24 Jan 20238.468.678.438.548.54180,300
23 Jan 20238.488.748.448.518.51229,600
20 Jan 20238.328.468.108.468.46196,300
19 Jan 20238.258.408.158.238.23213,500
18 Jan 20238.568.728.328.358.35197,900
17 Jan 20238.448.538.298.498.49189,100
13 Jan 20238.258.618.208.418.41266,100
12 Jan 20238.038.527.888.398.39434,300
11 Jan 20237.518.017.418.008.00401,100
10 Jan 20237.417.527.317.447.44260,500
09 Jan 20237.727.787.427.427.42280,600
06 Jan 20237.337.597.227.557.55675,800
05 Jan 20237.497.617.217.277.27517,600
04 Jan 20237.397.557.167.517.51367,400
03 Jan 20237.507.677.207.317.31415,800
30 Dec 20227.247.467.107.417.41388,300
29 Dec 20227.297.477.277.397.39265,600
28 Dec 20227.377.467.007.177.17541,700
27 Dec 20227.517.557.287.397.39256,600
23 Dec 20227.777.837.527.587.58345,700
22 Dec 20227.978.007.587.957.95383,000
21 Dec 20228.098.097.928.088.08358,400
20 Dec 20228.068.177.848.028.02503,600
19 Dec 20228.628.668.088.128.12635,400
16 Dec 20228.378.718.278.668.66572,600
15 Dec 20228.468.618.248.498.49467,500
14 Dec 20228.878.948.508.698.69330,300
13 Dec 20229.319.588.788.878.87409,100
12 Dec 20228.788.938.678.838.83356,400
09 Dec 20228.748.868.558.778.77393,100
08 Dec 20228.979.058.778.828.82358,900
07 Dec 20229.299.438.828.908.90361,900
06 Dec 20229.619.689.119.359.35390,300
05 Dec 20229.889.949.669.709.70284,600
02 Dec 20229.7210.129.6610.0310.03319,900
01 Dec 202210.2710.429.959.969.96370,800
30 Nov 202210.3810.419.9210.2910.29554,600
29 Nov 202210.3710.5210.2110.3610.36340,200
28 Nov 202210.3810.6510.2310.4910.49543,800
25 Nov 202210.8010.9910.4310.5210.52215,700
23 Nov 202210.2210.7210.1110.6610.66385,400
22 Nov 202210.2910.299.9510.2410.24346,100
21 Nov 202210.2510.4610.1110.2810.28337,600
18 Nov 202210.7210.7310.3910.5610.56318,400
17 Nov 202210.1810.7510.1810.5710.57415,000
16 Nov 202210.7311.0010.6110.7010.70612,700
15 Nov 202210.7111.2210.5210.9910.99761,000
14 Nov 202211.1311.1310.1010.5310.531,043,500
11 Nov 202211.4411.6011.1211.3211.32772,700
10 Nov 202210.0511.4110.0511.3111.311,602,400
09 Nov 20229.709.709.069.219.21960,800
08 Nov 202210.0110.199.659.799.79565,200
07 Nov 202210.4910.499.489.979.97739,700
04 Nov 202210.8210.8910.1310.5210.52462,000
03 Nov 202210.3910.6310.2110.6210.62537,900
02 Nov 202211.3011.3010.5710.5910.59444,100
01 Nov 202211.4511.4611.1611.2211.22310,600
31 Oct 202211.3011.3610.8811.2011.20390,200
28 Oct 202211.2211.6411.0011.5311.53525,800
27 Oct 202211.0811.2310.8611.1511.15347,100
26 Oct 202210.9411.0410.6510.9810.98396,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...