New Zealand markets closed

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.96+0.38 (+4.43%)
At close: 04:00PM EDT
8.91 -0.05 (-0.56%)
After hours: 07:38PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20228.819.048.748.968.96575,400
26 May 20228.138.678.018.588.58517,300
25 May 20227.598.307.578.188.18409,300
24 May 20228.378.707.637.747.74812,400
23 May 20228.608.608.318.598.59561,200
20 May 20228.318.608.258.608.60444,800
19 May 20228.228.588.198.278.27726,200
18 May 20228.438.668.198.358.35636,900
17 May 20228.628.878.428.668.66720,700
16 May 20228.298.848.138.428.421,024,200
13 May 20228.208.757.718.408.401,718,400
12 May 20227.397.897.357.577.571,400,000
11 May 20227.357.617.207.477.47976,400
10 May 20228.148.307.007.407.401,194,500
09 May 20227.558.227.367.987.98767,500
06 May 20227.628.047.287.777.77993,300
05 May 20228.118.367.547.767.76846,700
04 May 20227.848.427.738.378.37535,800
03 May 20227.808.057.737.907.90403,800
02 May 20227.307.837.287.817.81633,000
29 Apr 20227.367.657.197.247.24596,600
28 Apr 20227.157.656.867.477.47533,200
27 Apr 20227.177.396.967.017.01492,100
26 Apr 20227.077.527.077.297.29542,900
25 Apr 20226.627.266.627.207.20761,100
22 Apr 20226.957.056.696.706.70540,800
21 Apr 20227.617.756.766.876.87882,800
20 Apr 20228.408.567.557.587.58702,600
19 Apr 20227.968.677.968.528.52819,600
18 Apr 20227.998.117.567.997.99844,400
14 Apr 20228.208.257.978.048.04619,600
13 Apr 20227.758.227.668.208.20745,900
12 Apr 20228.018.117.587.737.73690,300
11 Apr 20227.668.087.617.867.86535,600
08 Apr 20227.757.957.617.817.81590,600
07 Apr 20227.968.107.617.737.73617,200
06 Apr 20228.208.287.817.977.97789,800
05 Apr 20228.788.958.198.458.451,448,600
04 Apr 20229.079.188.748.848.84726,700
01 Apr 20228.899.098.739.069.06629,600
31 Mar 20229.759.848.888.898.89689,100
30 Mar 20229.709.979.509.639.63414,400
29 Mar 20229.289.759.189.749.74537,300
28 Mar 20229.429.618.929.149.14309,600
25 Mar 20229.409.639.279.459.45435,700
24 Mar 20229.329.539.089.429.42929,900
23 Mar 20229.419.479.189.319.311,301,900
22 Mar 20229.489.849.379.449.441,032,700
21 Mar 20229.459.619.109.419.41569,200
18 Mar 20229.009.678.999.429.42688,500
17 Mar 20229.099.328.899.089.08582,000
16 Mar 20228.579.158.579.029.02748,700
15 Mar 20228.118.468.058.408.40909,200
14 Mar 20228.888.888.078.088.08984,900
11 Mar 20229.439.658.908.958.95718,300
10 Mar 20229.579.578.979.199.19867,100
09 Mar 20229.6010.269.549.809.80767,500
08 Mar 20229.9910.079.019.479.471,260,100
07 Mar 202211.0111.259.819.939.931,061,800
04 Mar 202212.7512.7510.3611.0811.082,040,600
03 Mar 202214.0014.1013.1613.2413.241,140,100
02 Mar 202213.5913.9813.0513.8113.81384,300
01 Mar 202213.6713.8413.3613.5113.51347,000
28 Feb 202213.8514.1113.4813.5813.58444,400
25 Feb 202213.7213.9013.0513.8213.82436,800
24 Feb 202212.0213.9611.9013.9013.90550,700
23 Feb 202213.2213.4812.5712.5812.58378,900
22 Feb 202212.4013.5312.2713.2213.221,084,700
18 Feb 202212.5612.7011.9612.4712.471,540,100
17 Feb 202213.7413.7413.0413.1013.10777,700
16 Feb 202214.3914.3913.7813.8413.84391,100
15 Feb 202214.0914.6213.9414.5814.58627,200
14 Feb 202214.0614.5213.7613.8113.81490,100
11 Feb 202214.7915.1514.0114.1014.10248,500
10 Feb 202214.8915.4214.6914.8614.86528,800
09 Feb 202214.4815.3014.3015.2215.22756,000
08 Feb 202213.8314.3413.7514.3014.30296,800
07 Feb 202214.1714.5113.9514.0314.03327,400
04 Feb 202213.8014.3813.4514.2214.22382,900
03 Feb 202214.1114.3713.7113.7713.77342,600
02 Feb 202214.8314.9314.2514.4814.48505,400
01 Feb 202214.6014.8314.4014.5814.58634,000
31 Jan 202213.6714.5413.6714.3814.38585,600
28 Jan 202213.5413.7512.9813.6613.66606,200
27 Jan 202213.6314.0713.5613.6413.64681,700
26 Jan 202214.7214.8613.5213.6213.62472,500
25 Jan 202214.6314.8714.0214.3514.35645,000
24 Jan 202214.3615.0413.5315.0015.001,117,000
21 Jan 202215.4215.8414.6614.6714.671,650,300
20 Jan 202216.6117.1815.9516.0116.01423,800
19 Jan 202217.1517.3116.3216.4216.42893,300
18 Jan 202217.5218.0917.0817.1917.19425,000
14 Jan 202218.0418.1517.3817.8517.85561,100
13 Jan 202218.9219.0018.1118.1618.16514,000
12 Jan 202218.5119.0118.4519.0019.00638,600
11 Jan 202217.5118.5017.2918.4818.48507,700
10 Jan 202217.5917.8816.6817.4517.45588,300
07 Jan 202218.4318.6117.7317.7817.78533,700
06 Jan 202218.5218.8118.0918.4018.40593,600
05 Jan 202219.5519.5518.6418.9718.97580,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...