VZIO

VIZIO Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
VIZIO Holding Corp VZIO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 7.04 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.04
more quote information »

VZIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.609.116.848.212,152,534-1.56-18.14%
1 Month8.909.706.848.531,104,762-1.86-20.9%
3 Months7.969.706.568.19850,324-0.92-11.56%
6 Months18.5819.856.5610.37764,481-11.54-62.11%
1 Year27.0928.246.5615.62794,899-20.05-74.01%
3 Years17.5028.806.5617.60840,802-10.46-59.77%
5 Years17.5028.806.5617.60840,802-10.46-59.77%

VZIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2022 7.04 -0.71 -9.16% 7.62 7.62 6.84 790,595
Jun 28 2022 7.75 -0.39 -4.79% 8.21 8.27 7.69 694,696
Jun 27 2022 8.14 -0.19 -2.28% 8.35 8.44 7.90 869,614
Jun 24 2022 8.33 -0.49 -5.56% 8.79 9.11 8.31 7,750,876
Jun 23 2022 8.82 0.28 3.28% 8.60 8.87 8.55 656,890
Jun 22 2022 8.54 -0.21 -2.4% 8.49 8.81 8.32 776,491
Jun 21 2022 8.75 -0.31 -3.42% 9.33 9.35 8.68 896,148
Jun 17 2022 9.06 0.03 0.33% 9.13 9.30 8.83 1,046,419
Jun 16 2022 9.03 0.03 0.33% 8.78 9.06 8.52 995,093
Jun 15 2022 9.00 0.68 8.17% 8.33 9.12 8.30 854,904
Jun 14 2022 8.32 0.29 3.61% 8.21 8.50 8.10 641,715
Jun 13 2022 8.03 -0.44 -5.19% 8.15 8.33 7.89 627,847
Jun 10 2022 8.47 -0.14 -1.63% 8.54 8.775 8.37 395,148
Jun 09 2022 8.61 -0.76 -8.11% 9.23 9.25 8.52 622,102
Jun 08 2022 9.37 0.69 7.95% 8.67 9.46 8.67 935,166
Jun 07 2022 8.68 -0.84 -8.82% 9.35 9.35 8.505 885,852
Jun 06 2022 9.52 0.50 5.54% 9.35 9.70 9.22 797,831
Jun 03 2022 9.02 -0.14 -1.53% 9.04 9.30 8.91 282,646
Jun 02 2022 9.16 0.12 1.33% 8.90 9.29 8.90 470,437
Jun 01 2022 9.04 0.17 1.92% 8.94 9.16 8.76 505,898
May 31 2022 8.87 -0.09 -1.0% 9.03 9.05 8.59 563,703
May 30 2022 8.96 0.00 0.0% 8.96 8.96 8.96 0
See More Historical Prices »


Your Recent History
NYSE
VZIO
VIZIO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.