VIZIO Holding Corp (VZIO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.35 | 11.35 | 11.35 | 0 | 0 | CS |
| 4 | 0.07 | 0.620567375887 | 11.28 | 11.4 | 11.235 | 648453 | 11.32876084 | CS |
| 12 | 0.12 | 1.06856634016 | 11.23 | 11.4 | 11.045 | 1938830 | 11.23596335 | CS |
| 26 | 0.53 | 4.89833641405 | 10.82 | 11.4 | 10.58 | 1965928 | 11.11100089 | CS |
| 52 | 3.71 | 48.5602094241 | 7.64 | 11.4 | 6.845 | 2225733 | 10.82075014 | CS |
| 156 | -7.17 | -38.7149028078 | 18.52 | 19.85 | 4.82 | 1171558 | 10.10520412 | CS |
| 260 | -6.15 | -35.1428571429 | 17.5 | 28.8 | 4.82 | 1118737 | 11.97938559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1734651600 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1734565200 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1734478800 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1734392400 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1734133200 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1734046800 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1733960400 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1733874000 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1733787600 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1733528400 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1733442000 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1733355600 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1733269200 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1733182800 | 11.35 | -0.04 | -0.35 | 11.375 | 11.39 | 11.32 | 2648461 |
| 1732917840 | 11.39 | 0.08 | 0.71 | 11.34 | 11.4 | 11.32 | 3199627 |
| 1732750800 | 11.31 | 0.02 | 0.18 | 11.3 | 11.33 | 11.295 | 1212802 |
| 1732664400 | 11.29 | -0.02 | -0.18 | 11.28 | 11.325 | 11.275 | 2263193 |
| 1732578000 | 11.31 | 0.06 | 0.53 | 11.28 | 11.32 | 11.27 | 1571523 |
| 1732318800 | 11.25 | -0.06 | -0.53 | 11.28 | 11.29 | 11.235 | 1424998 |
| 1732232400 | 11.31 | 0.01 | 0.09 | 11.31 | 11.345 | 11.29 | 1304863 |
| 1732146000 | 11.3 | 0.01 | 0.09 | 11.295 | 11.33 | 11.27 | 2125288 |
| 1732059600 | 11.29 | -0.01 | -0.09 | 11.285 | 11.33 | 11.26 | 2128714 |
| 1731973200 | 11.3 | 0.03 | 0.27 | 11.29 | 11.37 | 11.275 | 4114195 |
| 1731714000 | 11.27 | 0.2 | 1.81 | 11.125 | 11.31 | 11.12 | 4064247 |
| 1731627600 | 11.07 | -0.04 | -0.36 | 11.12 | 11.155 | 11.045 | 3694180 |
| 1731541200 | 11.11 | -0.06 | -0.54 | 11.16 | 11.185 | 11.1 | 2696612 |
| 1731454800 | 11.17 | -0.05 | -0.45 | 11.22 | 11.29 | 11.16 | 3075330 |
| 1731368400 | 11.22 | -0.08 | -0.71 | 11.28 | 11.295 | 11.21 | 6938089 |
| 1731109200 | 11.3 | 0.02 | 0.18 | 11.31 | 11.335 | 11.29 | 3030734 |
| 1731022800 | 11.28 | -0.07 | -0.62 | 11.265 | 11.31 | 11.22 | 4491791 |
| 1730936400 | 11.35 | 0.09 | 0.80 | 11.335 | 11.36 | 11.27 | 6151498 |
| 1730850000 | 11.26 | 0.1 | 0.90 | 11.145 | 11.265 | 11.135 | 6143376 |
| 1730763600 | 11.16 | 0.01 | 0.09 | 11.14 | 11.19 | 11.13 | 3279487 |
| 1730500800 | 11.15 | 0.02 | 0.18 | 11.15 | 11.18 | 11.12 | 2195436 |
| 1730414400 | 11.13 | -0.02 | -0.18 | 11.145 | 11.16 | 11.06 | 2084933 |
| 1730328000 | 11.15 | 0.03 | 0.27 | 11.14 | 11.175 | 11.12 | 2055699 |
| 1730241600 | 11.12 | -0.01 | -0.09 | 11.115 | 11.21 | 11.1 | 2089673 |
| 1730155200 | 11.13 | 0.02 | 0.18 | 11.13 | 11.165 | 11.09 | 2322388 |
| 1729896000 | 11.11 | -0.13 | -1.16 | 11.2 | 11.21 | 11.06 | 5878437 |
| 1729809600 | 11.24 | -0.02 | -0.18 | 11.28 | 11.28 | 11.23 | 938536 |
| 1729723200 | 11.26 | 0.02 | 0.18 | 11.25 | 11.27 | 11.23 | 1486150 |
| 1729636800 | 11.24 | -0.04 | -0.35 | 11.26 | 11.27 | 11.22 | 1403753 |
| 1729550400 | 11.28 | -0.05 | -0.44 | 11.32 | 11.32 | 11.26 | 1651054 |
| 1729291200 | 11.33 | 0.06 | 0.53 | 11.24 | 11.36 | 11.23 | 1729722 |
| 1729204800 | 11.27 | -0.03 | -0.27 | 11.31 | 11.31 | 11.245 | 1352476 |
| 1729118400 | 11.3 | 0.04 | 0.36 | 11.26 | 11.315 | 11.25 | 1843299 |
| 1729032000 | 11.26 | 0.05 | 0.45 | 11.24 | 11.29 | 11.2 | 1868008 |
| 1728945600 | 11.21 | 0.01 | 0.09 | 11.19 | 11.26 | 11.17 | 907216 |
| 1728686400 | 11.2 | -0.06 | -0.53 | 11.26 | 11.27 | 11.165 | 4657820 |
| 1728600000 | 11.26 | 0.03 | 0.27 | 11.205 | 11.27 | 11.205 | 1092903 |
| 1728513600 | 11.23 | -0.02 | -0.18 | 11.24 | 11.26 | 11.22 | 1047248 |
| 1728427200 | 11.25 | -0.04 | -0.35 | 11.29 | 11.29 | 11.24 | 1096085 |
| 1728340800 | 11.29 | 0.02 | 0.18 | 11.25 | 11.31 | 11.25 | 1156587 |
| 1728081600 | 11.27 | 0.02 | 0.18 | 11.235 | 11.37 | 11.195 | 2350626 |
| 1727995200 | 11.25 | 0.02 | 0.18 | 11.205 | 11.27 | 11.2 | 1514047 |
| 1727908800 | 11.23 | 0.08 | 0.72 | 11.155 | 11.24 | 11.155 | 1104442 |
| 1727822400 | 11.15 | -0.02 | -0.18 | 11.18 | 11.205 | 11.15 | 1285846 |
| 1727735520 | 11.17 | -0.04 | -0.36 | 11.21 | 11.26 | 11.16 | 2176387 |
| 1727476800 | 11.21 | -0.02 | -0.18 | 11.23 | 11.23 | 11.19 | 1543170 |
| 1727390400 | 11.23 | 0.02 | 0.18 | 11.24 | 11.26 | 11.2 | 1803260 |
| 1727304000 | 11.21 | -0.04 | -0.36 | 11.24 | 11.25 | 11.2 | 1840804 |
| 1727217600 | 11.25 | 0.01 | 0.09 | 11.23 | 11.27 | 11.23 | 649283 |
| 1727131200 | 11.24 | -0.01 | -0.09 | 11.16 | 11.28 | 11.16 | 1522424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
