New Zealand markets open in 7 hours 27 minutes

VIZIO Holding Corp. (VZIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.78+0.04 (+0.37%)
At close: 04:00PM EDT
10.74 -0.04 (-0.37%)
After hours: 07:59PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202410.7510.8110.7310.7810.782,106,800
18 Apr 202410.7710.8010.7210.7410.741,911,000
17 Apr 202410.7210.8310.6910.7510.752,960,400
16 Apr 202410.6110.8510.5710.7010.701,363,900
15 Apr 202410.7310.7310.6210.6310.631,460,100
12 Apr 202410.8010.8010.6410.6910.693,767,000
11 Apr 202410.8010.8410.7610.7810.782,902,300
10 Apr 202410.8010.8510.7910.7910.793,317,100
09 Apr 202410.9010.9210.8210.8410.841,669,800
08 Apr 202410.9210.9210.8410.8710.871,287,700
05 Apr 202410.8910.9210.8710.8810.881,834,700
04 Apr 202410.9810.9910.8610.9110.912,712,400
03 Apr 202410.9010.9810.8810.9710.972,316,600
02 Apr 202410.9210.9310.8610.9010.901,406,500
01 Apr 202410.9910.9910.9210.9310.931,546,000
28 Mar 202410.9811.0410.8710.9410.944,771,400
27 Mar 202410.9811.0710.9611.0611.062,936,700
26 Mar 202410.9511.0610.9310.9810.986,696,700
25 Mar 202410.9310.9510.8510.9310.931,437,700
22 Mar 202410.8510.9710.8010.9010.904,945,300
21 Mar 202410.9410.9910.9110.9710.974,554,900
20 Mar 202411.1011.1210.8810.9110.9110,062,600
19 Mar 202411.1811.1911.0611.1011.104,494,700
18 Mar 202411.1611.2211.1311.1811.183,603,700
15 Mar 202411.1111.1611.0911.1611.162,246,000
14 Mar 202411.1311.1511.0911.1211.121,022,100
13 Mar 202411.1611.1911.1011.1111.111,427,600
12 Mar 202411.0811.1911.0711.1611.161,467,100
11 Mar 202411.0511.2211.0311.0811.082,757,800
08 Mar 202411.0311.0410.9910.9910.991,851,500
07 Mar 202411.0511.0510.9910.9910.991,010,600
06 Mar 202411.0411.0711.0011.0111.013,626,700
05 Mar 202410.9811.0510.9611.0311.032,720,000
04 Mar 202411.0311.0910.9510.9510.953,868,600
01 Mar 202411.0111.0711.0011.0211.022,896,900
29 Feb 202411.0611.0910.9811.0111.011,843,900
28 Feb 202410.9711.0610.9211.0311.033,025,300
27 Feb 202410.8911.0110.8511.0011.004,519,300
26 Feb 202410.9910.9910.8410.8510.854,805,300
23 Feb 202410.9011.0010.8510.9910.995,660,800
22 Feb 202411.0511.0710.9510.9810.985,321,500
21 Feb 202411.0111.0710.9711.0411.0413,600,000
20 Feb 202411.0111.1210.8711.0811.0833,864,200
16 Feb 20249.369.619.319.539.531,097,000
15 Feb 20249.709.869.359.519.511,404,500
14 Feb 20249.659.809.289.599.593,329,500
13 Feb 20247.4711.287.419.759.757,667,900
12 Feb 20247.597.907.597.827.82705,200
09 Feb 20247.417.607.337.567.56697,000
08 Feb 20247.217.407.167.387.38549,400
07 Feb 20247.217.287.187.217.21337,200
06 Feb 20246.967.226.947.207.20429,600
05 Feb 20247.067.116.936.966.96349,900
02 Feb 20247.107.206.967.177.17466,300
01 Feb 20247.127.337.017.217.21583,100
31 Jan 20247.187.407.007.007.00666,900
30 Jan 20247.307.307.047.167.16647,800
29 Jan 20247.197.357.117.357.35309,100
26 Jan 20247.337.487.227.237.23466,900
25 Jan 20247.257.307.107.247.24461,700
24 Jan 20247.607.607.117.147.14678,500
23 Jan 20247.257.517.207.487.48929,900
22 Jan 20247.127.197.057.197.19498,100
19 Jan 20246.977.076.847.067.06410,300
18 Jan 20247.177.176.866.966.96380,100
17 Jan 20247.227.226.977.097.09530,900
16 Jan 20247.377.407.227.377.37635,700
12 Jan 20247.587.637.457.487.48503,500
11 Jan 20247.547.577.397.467.46645,700
10 Jan 20247.467.597.437.547.54630,300
09 Jan 20247.397.517.387.497.49459,300
08 Jan 20247.537.717.407.567.56746,500
05 Jan 20247.347.527.347.467.46546,800
04 Jan 20247.467.467.337.447.44491,700
03 Jan 20247.507.607.367.457.45653,300
02 Jan 20247.617.797.597.617.61499,500
29 Dec 20237.727.857.667.707.70528,200
28 Dec 20237.707.867.667.787.78405,300
27 Dec 20237.727.857.677.747.74468,300
26 Dec 20237.587.787.567.747.74381,700
22 Dec 20237.557.617.477.567.56509,900
21 Dec 20237.547.627.437.527.52424,200
20 Dec 20237.647.777.447.457.45574,300
19 Dec 20237.507.707.487.637.63662,900
18 Dec 20237.507.557.387.457.45565,300
15 Dec 20237.907.957.497.557.551,113,500
14 Dec 20237.758.087.647.857.851,025,400
13 Dec 20237.147.567.147.557.551,000,600
12 Dec 20237.137.136.916.976.97368,700
11 Dec 20237.167.297.107.147.14337,700
08 Dec 20237.197.347.157.197.19500,700
07 Dec 20237.387.407.207.267.26428,200
06 Dec 20237.397.547.267.377.37675,400
05 Dec 20237.097.417.057.307.30565,500
04 Dec 20236.957.166.917.157.15404,200
01 Dec 20236.687.026.637.017.01691,500
30 Nov 20236.886.916.696.706.70554,600
29 Nov 20236.997.076.836.876.87396,900
28 Nov 20236.886.986.836.926.92375,700
27 Nov 20236.907.066.746.946.94609,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...