New Zealand Markets closed

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.27-0.14 (-2.59%)
At close: 04:00PM EDT
5.30 +0.03 (+0.57%)
After hours: 07:56PM EDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2023------
02 Oct 20235.375.465.275.275.27379,000
29 Sept 20235.445.595.375.415.41479,800
28 Sept 20235.365.495.315.385.38401,000
27 Sept 20235.335.505.275.375.37675,900
26 Sept 20235.495.615.235.275.27802,100
25 Sept 20235.485.625.445.595.59464,800
22 Sept 20235.635.645.485.515.51469,900
21 Sept 20235.635.735.565.595.59550,300
20 Sept 20235.835.895.695.695.69346,300
19 Sept 20235.825.845.645.805.80570,700
18 Sept 20235.905.935.815.825.82504,300
15 Sept 20235.976.035.795.945.943,781,700
14 Sept 20235.886.025.825.955.95732,300
13 Sept 20235.835.855.715.815.81555,000
12 Sept 20235.745.825.645.785.78628,300
11 Sept 20235.856.025.825.835.83591,100
08 Sept 20235.875.895.685.795.79636,900
07 Sept 20236.196.195.815.875.87819,800
06 Sept 20236.106.296.026.256.251,095,200
05 Sept 20235.846.145.796.106.10940,300
01 Sept 20235.845.945.745.835.83595,600
31 Aug 20235.635.795.625.745.74700,100
30 Aug 20235.455.725.415.615.61877,900
29 Aug 20235.435.535.395.495.49775,600
28 Aug 20235.625.645.385.455.45688,800
25 Aug 20235.515.625.365.595.59755,900
24 Aug 20235.635.885.525.565.562,133,300
23 Aug 20236.156.196.086.166.16570,000
22 Aug 20236.246.306.146.186.18595,500
21 Aug 20236.196.326.106.196.19557,000
18 Aug 20236.076.286.026.196.19541,200
17 Aug 20236.286.396.156.156.15471,200
16 Aug 20236.276.346.256.286.28625,500
15 Aug 20236.246.326.166.306.30677,000
14 Aug 20236.356.456.176.296.29710,400
11 Aug 20236.656.706.416.426.421,155,600
10 Aug 20236.446.716.316.716.711,303,500
09 Aug 20237.407.496.376.416.412,677,200
08 Aug 20237.167.307.087.287.28977,400
07 Aug 20237.387.457.227.357.35829,700
04 Aug 20237.247.427.117.367.36839,200
03 Aug 20237.307.377.167.247.24763,300
02 Aug 20237.517.517.207.397.39925,600
01 Aug 20237.337.577.277.577.57933,900
31 Jul 20237.127.507.087.457.451,665,700
28 Jul 20236.937.196.887.077.072,542,600
27 Jul 20237.417.426.706.736.733,420,200
26 Jul 20237.407.547.267.347.34551,800
25 Jul 20237.237.387.127.347.34613,500
24 Jul 20237.307.387.237.257.25403,500
21 Jul 20237.437.587.267.287.28557,300
20 Jul 20237.497.717.307.367.36633,200
19 Jul 20237.457.617.337.507.50985,600
18 Jul 20237.427.647.287.387.381,686,100
17 Jul 20237.517.657.437.497.49612,100
14 Jul 20237.217.607.177.537.531,309,900
13 Jul 20237.197.266.987.177.171,866,800
12 Jul 20237.357.356.937.107.102,156,500
11 Jul 20237.037.346.977.157.151,236,400
10 Jul 20237.127.196.896.986.98856,300
07 Jul 20236.547.116.537.027.021,117,200
06 Jul 20236.616.646.356.526.52372,500
05 Jul 20236.706.736.596.656.65775,800
03 Jul 20236.756.896.686.736.73210,800
30 Jun 20236.896.986.746.756.75321,200
29 Jun 20236.716.866.666.836.83494,600
28 Jun 20236.656.776.646.716.71320,600
27 Jun 20236.616.766.576.676.67482,200
26 Jun 20236.506.686.506.586.58433,100
23 Jun 20236.586.686.526.536.532,140,600
22 Jun 20236.826.856.646.686.68425,100
21 Jun 20237.007.046.796.876.87498,000
20 Jun 20237.167.196.987.037.03488,700
16 Jun 20237.407.407.097.227.22593,000
15 Jun 20237.277.367.197.297.29559,100
14 Jun 20237.467.597.277.347.34576,300
13 Jun 20237.067.466.987.377.371,465,700
12 Jun 20236.757.086.756.966.96587,700
09 Jun 20236.876.926.696.736.73378,900
08 Jun 20236.887.076.656.866.86620,700
07 Jun 20236.696.996.636.876.871,048,200
06 Jun 20236.486.636.326.586.58801,000
05 Jun 20236.566.666.446.496.49353,600
02 Jun 20236.546.666.416.596.59653,700
01 Jun 20236.506.636.406.416.41629,600
31 May 20236.646.756.476.536.531,965,100
30 May 20236.716.766.426.676.671,100,900
26 May 20236.726.836.586.656.65718,100
25 May 20236.856.906.596.736.73716,100
24 May 20237.007.016.786.876.87401,600
23 May 20237.157.206.957.057.05453,700
22 May 20237.137.287.117.197.19392,000
19 May 20237.327.377.117.127.12473,200
18 May 20237.347.457.117.207.20444,800
17 May 20237.567.697.357.367.36529,000
16 May 20237.757.757.457.597.59479,200
15 May 20237.607.877.537.817.81452,800
12 May 20237.968.277.577.587.58467,300
11 May 20237.958.047.307.847.841,437,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...