Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vizio Holding Corp Cl A (NY: VZIO )

10.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 10.54 10.62 10.50 10.59 2,878,907 +0.07(+0.67%)
May 15, 2024 10.50 10.55 10.46 10.52 2,331,249 +0.05(+0.48%)
May 14, 2024 10.46 10.49 10.41 10.47 1,745,410 +0.06(+0.58%)
May 13, 2024 10.40 10.46 10.39 10.41 1,885,278 +0.00(+0.00%)
May 10, 2024 10.34 10.46 10.30 10.41 2,561,820 +0.10(+0.97%)
May 09, 2024 10.32 10.48 10.24 10.31 4,864,401 -0.17(-1.62%)
May 08, 2024 10.55 10.56 10.43 10.48 3,635,541 -0.05(-0.47%)
May 07, 2024 10.56 10.57 10.50 10.53 2,506,552 -0.03(-0.28%)
May 06, 2024 10.62 10.63 10.51 10.56 1,699,701 +0.01(+0.09%)
May 03, 2024 10.63 10.67 10.54 10.55 2,861,249 +0.00(+0.00%)
May 02, 2024 10.69 10.71 10.52 10.55 2,565,855 -0.11(-1.03%)
May 01, 2024 10.60 10.67 10.55 10.66 4,108,020 +0.06(+0.57%)
Apr 30, 2024 10.53 10.70 10.51 10.60 6,094,743 -0.20(-1.85%)
Apr 29, 2024 10.75 10.86 10.73 10.80 4,843,347 +0.05(+0.47%)
Apr 26, 2024 10.78 10.78 10.78 10.75 1,042,324 -0.01(-0.09%)
Apr 25, 2024 10.76 10.78 10.72 10.76 1,389,562 -0.03(-0.28%)
Apr 24, 2024 10.75 10.81 10.75 10.79 1,593,522 +0.04(+0.37%)
Apr 23, 2024 10.76 10.78 10.72 10.75 1,331,040 -0.01(-0.09%)
Apr 22, 2024 10.77 10.80 10.75 10.76 870,088 -0.02(-0.19%)
Apr 19, 2024 10.75 10.81 10.73 10.78 2,417,205 +0.04(+0.37%)
Apr 18, 2024 10.77 10.79 10.72 10.74 1,870,740 -0.01(-0.09%)
Apr 17, 2024 10.72 10.83 10.69 10.75 2,871,833 +0.05(+0.47%)
Apr 16, 2024 10.61 10.85 10.57 10.70 1,363,113 +0.07(+0.66%)
Apr 15, 2024 10.73 10.73 10.62 10.63 1,460,112 -0.06(-0.56%)
Apr 12, 2024 10.80 10.80 10.64 10.69 3,938,374 -0.09(-0.83%)
Apr 11, 2024 10.80 10.84 10.76 10.78 2,901,824 -0.01(-0.09%)
Apr 10, 2024 10.80 10.85 10.79 10.79 3,315,388 -0.05(-0.46%)
Apr 09, 2024 10.90 10.92 10.82 10.84 1,669,751 -0.03(-0.28%)
Apr 08, 2024 10.92 10.92 10.84 10.87 1,246,810 -0.01(-0.09%)
Apr 05, 2024 10.89 10.92 10.87 10.88 1,834,710 -0.03(-0.27%)
Apr 04, 2024 10.98 10.99 10.86 10.91 2,712,372 -0.06(-0.55%)
Apr 03, 2024 10.90 10.98 10.88 10.97 2,316,579 +0.07(+0.64%)
Apr 02, 2024 10.92 10.93 10.86 10.90 1,406,539 -0.03(-0.27%)
Apr 01, 2024 10.99 10.99 10.92 10.93 1,546,046 -0.01(-0.09%)
Mar 28, 2024 10.98 10.97 10.97 10.94 4,771,402 -0.12(-1.08%)
Mar 27, 2024 10.98 11.07 10.96 11.06 2,936,665 +0.08(+0.73%)
Mar 26, 2024 10.95 11.05 10.93 10.98 6,696,719 +0.05(+0.46%)
Mar 25, 2024 10.93 10.95 10.86 10.93 1,437,685 +0.03(+0.28%)
Mar 22, 2024 10.85 10.96 10.80 10.90 4,945,281 -0.07(-0.64%)
Mar 21, 2024 10.94 10.99 10.91 10.97 4,555,093 +0.06(+0.55%)
Mar 20, 2024 11.10 11.12 10.88 10.91 10,059,719 -0.19(-1.71%)
Mar 19, 2024 11.18 11.19 11.06 11.10 4,643,720 -0.08(-0.72%)
Mar 18, 2024 11.16 11.22 11.13 11.18 3,603,753 +0.02(+0.18%)
Mar 15, 2024 11.11 11.16 11.09 11.16 2,246,106 +0.04(+0.36%)
Mar 14, 2024 11.13 11.15 11.09 11.12 1,022,112 +0.01(+0.09%)
Mar 13, 2024 11.16 11.19 11.10 11.11 1,427,655 -0.05(-0.45%)
Mar 12, 2024 11.08 11.19 11.07 11.16 1,467,096 +0.08(+0.72%)
Mar 11, 2024 11.05 11.22 11.03 11.08 2,757,892 +0.09(+0.82%)
Mar 08, 2024 11.03 11.04 10.99 10.99 1,851,563 +0.00(+0.00%)
Mar 07, 2024 11.05 11.05 10.99 10.99 1,010,619 -0.02(-0.18%)
Mar 06, 2024 11.04 11.07 11.00 11.01 3,626,722 -0.02(-0.18%)
Mar 05, 2024 10.98 11.05 10.96 11.03 2,720,004 +0.08(+0.73%)
Mar 04, 2024 11.03 11.09 10.95 10.95 3,868,505 -0.07(-0.64%)
Mar 01, 2024 11.01 11.07 11.00 11.02 2,897,418 +0.01(+0.09%)
Feb 29, 2024 11.06 11.09 10.98 11.01 1,843,887 -0.02(-0.18%)
Feb 28, 2024 10.97 11.06 10.92 11.03 3,025,263 +0.03(+0.27%)
Feb 27, 2024 10.89 11.01 10.85 11.00 4,518,852 +0.15(+1.38%)
Feb 26, 2024 10.99 10.99 10.84 10.85 4,804,062 -0.14(-1.27%)
Feb 23, 2024 10.90 11.00 10.85 10.99 5,660,855 +0.01(+0.09%)
Feb 22, 2024 11.05 11.07 10.95 10.98 5,537,973 -0.06(-0.54%)
Feb 21, 2024 11.01 11.07 10.97 11.04 13,599,420 -0.04(-0.36%)
Feb 20, 2024 11.01 11.12 10.87 11.08 33,824,536 +1.55(+16.26%)
Feb 16, 2024 9.360 9.600 9.310 9.530 1,097,507 +0.02(+0.21%)
Feb 15, 2024 9.700 9.860 9.350 9.510 1,409,513 -0.08(-0.83%)
Feb 14, 2024 9.650 9.800 9.280 9.590 3,324,768 -0.16(-1.64%)
Feb 13, 2024 7.470 11.28 7.410 9.750 7,642,409 +1.93(+24.68%)
Feb 12, 2024 7.590 7.899 7.590 7.820 705,196 +0.26(+3.44%)
Feb 09, 2024 7.410 7.600 7.328 7.560 697,029 +0.18(+2.44%)
Feb 08, 2024 7.210 7.400 7.165 7.380 549,359 +0.17(+2.36%)
Feb 07, 2024 7.210 7.285 7.180 7.210 337,202 +0.01(+0.14%)
Feb 06, 2024 6.960 7.225 6.940 7.200 429,614 +0.24(+3.45%)
Feb 05, 2024 7.060 7.105 6.930 6.960 349,885 -0.21(-2.93%)
Feb 02, 2024 7.100 7.200 6.960 7.170 466,334 -0.04(-0.55%)
Feb 01, 2024 7.120 7.330 7.015 7.210 583,082 +0.21(+3.00%)
Jan 31, 2024 7.180 7.400 7.000 7.000 666,931 -0.16(-2.23%)
Jan 30, 2024 7.300 7.300 7.040 7.160 647,759 -0.19(-2.59%)
Jan 29, 2024 7.190 7.350 7.105 7.350 309,103 +0.12(+1.66%)
Jan 26, 2024 7.330 7.480 7.220 7.230 466,911 -0.01(-0.14%)
Jan 25, 2024 7.250 7.305 7.100 7.240 461,712 +0.10(+1.40%)
Jan 24, 2024 7.600 7.600 7.105 7.140 678,034 -0.34(-4.55%)
Jan 23, 2024 7.250 7.505 7.200 7.480 930,355 +0.29(+4.03%)
Jan 22, 2024 7.120 7.190 7.050 7.190 498,146 +0.13(+1.84%)
Jan 19, 2024 6.970 7.070 6.845 7.060 410,274 +0.10(+1.44%)
Jan 18, 2024 7.170 7.170 6.860 6.960 376,923 -0.13(-1.83%)
Jan 17, 2024 7.220 7.220 6.970 7.090 530,855 -0.28(-3.80%)
Jan 16, 2024 7.370 7.400 7.215 7.370 635,663 -0.11(-1.47%)
Jan 12, 2024 7.580 7.630 7.455 7.480 503,484 +0.02(+0.27%)
Jan 11, 2024 7.540 7.570 7.390 7.460 645,736 -0.08(-1.06%)
Jan 10, 2024 7.460 7.590 7.430 7.540 630,296 +0.05(+0.67%)
Jan 09, 2024 7.390 7.505 7.380 7.490 459,287 -0.07(-0.93%)
Jan 08, 2024 7.530 7.710 7.530 7.560 746,478 +0.10(+1.34%)
Jan 05, 2024 7.340 7.520 7.335 7.460 546,835 +0.02(+0.27%)
Jan 04, 2024 7.460 7.460 7.330 7.440 491,744 -0.01(-0.13%)
Jan 03, 2024 7.500 7.600 7.365 7.450 652,602 -0.16(-2.10%)
Jan 02, 2024 7.610 7.790 7.585 7.610 499,450 -0.09(-1.17%)
Dec 29, 2023 7.720 7.850 7.660 7.700 528,231 -0.08(-1.03%)
Dec 28, 2023 7.700 7.860 7.660 7.780 405,341 +0.04(+0.52%)
Dec 27, 2023 7.720 7.853 7.670 7.740 468,254 +0.00(+0.00%)
Dec 26, 2023 7.580 7.780 7.560 7.740 381,699 +0.18(+2.38%)
Dec 22, 2023 7.550 7.610 7.470 7.560 509,944 +0.04(+0.53%)
Dec 21, 2023 7.540 7.621 7.430 7.520 424,245 +0.07(+0.94%)
Dec 20, 2023 7.640 7.770 7.440 7.450 574,255 -0.18(-2.36%)
Dec 19, 2023 7.500 7.700 7.480 7.630 662,879 +0.18(+2.42%)
Dec 18, 2023 7.500 7.550 7.380 7.450 565,252 -0.10(-1.32%)
Dec 15, 2023 7.900 7.950 7.490 7.550 1,113,607 -0.30(-3.82%)
Dec 14, 2023 7.750 8.080 7.640 7.850 1,024,933 +0.30(+3.97%)
Dec 13, 2023 7.140 7.560 7.140 7.550 1,000,611 +0.58(+8.32%)
Dec 12, 2023 7.130 7.130 6.915 6.970 368,741 -0.17(-2.38%)
Dec 11, 2023 7.160 7.290 7.100 7.140 337,658 -0.05(-0.70%)
Dec 08, 2023 7.190 7.340 7.150 7.190 500,685 -0.07(-0.96%)
Dec 07, 2023 7.380 7.400 7.205 7.260 428,246 -0.11(-1.49%)
Dec 06, 2023 7.390 7.540 7.260 7.370 675,393 +0.07(+0.96%)
Dec 05, 2023 7.090 7.410 7.050 7.300 565,542 +0.15(+2.10%)
Dec 04, 2023 6.950 7.160 6.910 7.150 404,197 +0.14(+2.00%)
Dec 01, 2023 6.680 7.020 6.632 7.010 692,044 +0.31(+4.63%)
Nov 30, 2023 6.880 6.910 6.690 6.700 554,597 -0.17(-2.47%)
Nov 29, 2023 6.990 7.070 6.830 6.870 396,865 -0.05(-0.72%)
Nov 28, 2023 6.880 6.980 6.828 6.920 375,747 -0.02(-0.29%)
Nov 27, 2023 6.900 7.060 6.740 6.940 609,813 +0.06(+0.87%)
Nov 24, 2023 6.750 6.900 6.680 6.880 250,824 +0.10(+1.47%)
Nov 22, 2023 6.800 6.880 6.740 6.780 387,918 +0.05(+0.74%)
Nov 21, 2023 6.770 6.820 6.640 6.730 452,293 -0.11(-1.61%)
Nov 20, 2023 6.840 6.910 6.760 6.840 450,480 -0.01(-0.15%)
Nov 17, 2023 6.690 6.885 6.610 6.850 653,314 +0.17(+2.54%)
Nov 16, 2023 6.650 6.701 6.455 6.680 506,490 -0.03(-0.45%)
Nov 15, 2023 6.670 7.010 6.670 6.710 945,266 +0.08(+1.21%)
Nov 14, 2023 6.580 6.700 6.555 6.630 1,022,577 +0.26(+4.08%)
Nov 13, 2023 6.710 6.710 6.290 6.370 1,018,247 -0.31(-4.64%)
Nov 10, 2023 6.050 6.760 5.960 6.680 3,099,025 +1.40(+26.52%)
Nov 09, 2023 5.660 5.660 5.260 5.280 1,001,120 -0.31(-5.55%)
Nov 08, 2023 5.590 5.630 5.530 5.590 263,636 -0.04(-0.71%)
Nov 07, 2023 5.560 5.695 5.510 5.630 364,526 +0.07(+1.26%)
Nov 06, 2023 5.590 5.660 5.500 5.560 615,560 -0.02(-0.36%)
Nov 03, 2023 5.570 5.655 5.500 5.580 476,664 +0.15(+2.76%)
Nov 02, 2023 5.270 5.440 5.170 5.430 630,738 +0.27(+5.23%)
Nov 01, 2023 5.090 5.190 5.000 5.160 678,993 +0.07(+1.38%)
Oct 31, 2023 4.990 5.140 4.960 5.090 611,607 +0.07(+1.39%)
Oct 30, 2023 4.960 5.027 4.820 5.020 522,809 +0.14(+2.87%)
Oct 27, 2023 5.050 5.050 4.840 4.880 460,772 -0.15(-2.98%)
Oct 26, 2023 5.020 5.105 4.880 5.030 653,521 +0.00(+0.00%)
Oct 25, 2023 5.090 5.150 5.010 5.030 527,761 -0.13(-2.52%)
Oct 24, 2023 5.130 5.230 5.090 5.160 379,391 +0.12(+2.38%)
Oct 23, 2023 5.130 5.190 5.000 5.040 362,155 -0.12(-2.33%)
Oct 20, 2023 5.170 5.185 5.080 5.160 377,049 +0.00(+0.00%)
Oct 19, 2023 5.200 5.285 5.130 5.160 317,396 -0.05(-0.96%)
Oct 18, 2023 5.330 5.390 5.170 5.210 527,337 -0.19(-3.52%)
Oct 17, 2023 5.130 5.430 5.110 5.400 550,535 +0.20(+3.85%)
Oct 16, 2023 5.110 5.290 5.039 5.200 524,394 +0.19(+3.79%)
Oct 13, 2023 4.970 5.045 4.900 5.010 477,544 +0.04(+0.80%)
Oct 12, 2023 5.110 5.130 4.930 4.970 403,088 -0.13(-2.55%)
Oct 11, 2023 5.220 5.300 5.070 5.100 350,235 -0.11(-2.11%)
Oct 10, 2023 5.150 5.300 5.100 5.210 487,325 +0.08(+1.56%)
Oct 09, 2023 5.070 5.200 5.010 5.130 418,856 -0.08(-1.54%)
Oct 06, 2023 5.040 5.220 5.001 5.210 388,050 +0.12(+2.36%)
Oct 05, 2023 5.190 5.200 4.970 5.090 569,971 -0.13(-2.49%)
Oct 04, 2023 5.140 5.225 5.080 5.220 416,849 +0.08(+1.56%)
Oct 03, 2023 5.200 5.300 5.090 5.140 549,000 -0.13(-2.47%)
Oct 02, 2023 5.370 5.460 5.270 5.270 378,977 -0.14(-2.59%)
Sep 29, 2023 5.440 5.590 5.370 5.410 479,847 +0.03(+0.56%)
Sep 28, 2023 5.360 5.485 5.310 5.380 400,968 +0.01(+0.19%)
Sep 27, 2023 5.330 5.500 5.270 5.370 675,902 +0.10(+1.90%)
Sep 26, 2023 5.490 5.610 5.230 5.270 802,144 -0.32(-5.72%)
Sep 25, 2023 5.480 5.610 5.590 5.590 464,840 +0.08(+1.45%)
Sep 22, 2023 5.630 5.640 5.480 5.510 469,868 -0.08(-1.43%)
Sep 21, 2023 5.630 5.730 5.560 5.590 550,329 -0.10(-1.76%)
Sep 20, 2023 5.830 5.885 5.690 5.690 346,479 -0.11(-1.90%)
Sep 19, 2023 5.820 5.845 5.640 5.800 570,690 -0.02(-0.34%)
Sep 18, 2023 5.900 5.930 5.810 5.820 504,307 -0.12(-2.02%)
Sep 15, 2023 5.970 6.030 5.790 5.940 3,784,549 -0.01(-0.17%)
Sep 14, 2023 5.880 6.020 5.820 5.950 732,353 +0.14(+2.41%)
Sep 13, 2023 5.830 5.850 5.710 5.810 555,026 +0.03(+0.52%)
Sep 12, 2023 5.740 5.820 5.640 5.780 628,347 -0.05(-0.86%)
Sep 11, 2023 5.850 6.020 5.820 5.830 591,102 +0.04(+0.69%)
Sep 08, 2023 5.870 5.885 5.675 5.790 636,856 -0.08(-1.36%)
Sep 07, 2023 6.190 6.190 5.810 5.870 818,825 -0.38(-6.08%)
Sep 06, 2023 6.100 6.290 6.020 6.250 1,095,209 +0.15(+2.46%)
Sep 05, 2023 5.840 6.140 5.790 6.100 940,292 +0.27(+4.63%)
Sep 01, 2023 5.840 5.940 5.740 5.830 595,754 +0.09(+1.57%)
Aug 31, 2023 5.630 5.790 5.620 5.740 700,072 +0.13(+2.32%)
Aug 30, 2023 5.450 5.715 5.410 5.610 877,952 +0.12(+2.19%)
Aug 29, 2023 5.430 5.525 5.390 5.490 775,544 +0.04(+0.73%)
Aug 28, 2023 5.620 5.639 5.375 5.450 689,021 -0.14(-2.50%)
Aug 25, 2023 5.510 5.620 5.365 5.590 755,895 +0.03(+0.54%)
Aug 24, 2023 5.630 5.880 5.520 5.560 2,133,370 -0.60(-9.74%)
Aug 23, 2023 6.150 6.190 6.080 6.160 570,051 -0.02(-0.32%)
Aug 22, 2023 6.240 6.300 6.135 6.180 595,489 -0.01(-0.16%)
Aug 21, 2023 6.190 6.320 6.100 6.190 557,007 +0.00(+0.00%)
Aug 18, 2023 6.070 6.280 6.020 6.190 541,170 +0.04(+0.65%)
Aug 17, 2023 6.280 6.390 6.150 6.150 471,261 -0.13(-2.07%)
Aug 16, 2023 6.270 6.340 6.250 6.280 625,565 -0.02(-0.32%)
Aug 15, 2023 6.240 6.320 6.160 6.300 677,040 +0.01(+0.16%)
Aug 14, 2023 6.350 6.450 6.170 6.290 710,405 -0.13(-2.02%)
Aug 11, 2023 6.650 6.700 6.405 6.420 1,155,598 -0.29(-4.32%)
Aug 10, 2023 6.440 6.710 6.310 6.710 1,302,795 +0.30(+4.68%)
Aug 09, 2023 7.400 7.490 6.370 6.410 2,677,245 -0.87(-11.95%)
Aug 08, 2023 7.160 7.300 7.080 7.280 977,449 -0.07(-0.95%)
Aug 07, 2023 7.380 7.445 7.225 7.350 829,738 -0.01(-0.14%)
Aug 04, 2023 7.240 7.420 7.110 7.360 839,238 +0.12(+1.66%)
Aug 03, 2023 7.300 7.370 7.155 7.240 763,336 -0.15(-2.03%)
Aug 02, 2023 7.510 7.510 7.200 7.390 925,617 -0.18(-2.38%)
Aug 01, 2023 7.330 7.570 7.270 7.570 933,938 +0.12(+1.61%)
Jul 31, 2023 7.120 7.500 7.080 7.450 1,665,736 +0.38(+5.37%)
Jul 28, 2023 6.930 7.190 6.880 7.070 2,542,622 +0.34(+5.05%)
Jul 27, 2023 7.410 7.420 6.695 6.730 3,419,716 -0.61(-8.31%)
Jul 26, 2023 7.400 7.540 7.265 7.340 551,851 +0.00(+0.00%)
Jul 25, 2023 7.230 7.380 7.120 7.340 613,566 +0.09(+1.24%)
Jul 24, 2023 7.300 7.375 7.230 7.250 403,555 -0.03(-0.41%)
Jul 21, 2023 7.430 7.580 7.260 7.280 558,138 -0.08(-1.09%)
Jul 20, 2023 7.490 7.710 7.300 7.360 633,162 -0.14(-1.87%)
Jul 19, 2023 7.450 7.610 7.331 7.500 985,621 +0.12(+1.63%)
Jul 18, 2023 7.420 7.638 7.280 7.380 1,686,185 -0.11(-1.47%)
Jul 17, 2023 7.510 7.650 7.430 7.490 612,090 -0.04(-0.53%)
Jul 14, 2023 7.210 7.600 7.170 7.530 1,310,006 +0.36(+5.02%)
Jul 13, 2023 7.190 7.260 6.980 7.170 1,866,824 +0.07(+0.99%)
Jul 12, 2023 7.350 7.350 6.930 7.100 2,156,105 -0.05(-0.70%)
Jul 11, 2023 7.030 7.340 6.970 7.150 1,236,396 +0.17(+2.44%)
Jul 10, 2023 7.120 7.190 6.890 6.980 856,331 -0.04(-0.57%)
Jul 07, 2023 6.540 7.110 6.525 7.020 1,126,058 +0.50(+7.67%)
Jul 06, 2023 6.610 6.640 6.350 6.520 372,647 -0.13(-1.95%)
Jul 05, 2023 6.700 6.730 6.590 6.650 775,848 -0.08(-1.19%)
Jul 03, 2023 6.750 6.890 6.680 6.730 210,759 -0.02(-0.30%)
Jun 30, 2023 6.890 6.980 6.740 6.750 321,357 -0.08(-1.17%)
Jun 29, 2023 6.710 6.855 6.660 6.830 494,619 +0.12(+1.79%)
Jun 28, 2023 6.650 6.770 6.640 6.710 320,635 +0.04(+0.60%)
Jun 27, 2023 6.610 6.760 6.575 6.670 482,152 +0.09(+1.37%)
Jun 26, 2023 6.500 6.675 6.500 6.580 433,137 +0.05(+0.77%)
Jun 23, 2023 6.580 6.680 6.520 6.530 2,140,584 -0.15(-2.25%)
Jun 22, 2023 6.820 6.850 6.640 6.680 425,116 -0.19(-2.77%)
Jun 21, 2023 7.000 7.040 6.790 6.870 498,091 -0.16(-2.28%)
Jun 20, 2023 7.160 7.190 6.982 7.030 488,663 -0.19(-2.63%)
Jun 16, 2023 7.400 7.400 7.090 7.220 594,342 -0.07(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.