Vizio Holding Corp (VZIO) Historical Stock Data
11.25 ↓0.06 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VZIO is up 0.04% a day on average. There have been 18 days where Vizio Holding Corp closed green and 12 days where VZIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.28 | 11.25 | ↓$0.03 (-0.27%) | 11.24 | 11.29 | 1.43M |
| 2024-11-21 | 11.30 | 11.31 | ↑$0.01 (0.09%) | 11.29 | 11.35 | 1.31M |
| 2024-11-20 | 11.29 | 11.30 | ↑$0.01 (0.09%) | 11.27 | 11.33 | 2.14M |
| 2024-11-19 | 11.28 | 11.29 | ↑$0.01 (0.09%) | 11.25 | 11.33 | 2.14M |
| 2024-11-18 | 11.26 | 11.30 | ↑$0.04 (0.36%) | 11.26 | 11.37 | 4.12M |
| 2024-11-15 | 11.12 | 11.27 | ↑$0.15 (1.35%) | 11.11 | 11.31 | 4.11M |
| 2024-11-14 | 11.13 | 11.07 | ↓$0.06 (-0.54%) | 11.05 | 11.16 | 3.70M |
| 2024-11-13 | 11.19 | 11.11 | ↓$0.08 (-0.71%) | 11.10 | 11.19 | 2.71M |
| 2024-11-12 | 11.22 | 11.17 | ↓$0.05 (-0.45%) | 11.16 | 11.29 | 2.90M |
| 2024-11-11 | 11.28 | 11.22 | ↓$0.06 (-0.53%) | 11.21 | 11.30 | 6.90M |
| 2024-11-08 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.28 | 11.34 | 3.04M |
| 2024-11-07 | 11.20 | 11.28 | ↑$0.08 (0.71%) | 11.18 | 11.31 | 4.28M |
| 2024-11-06 | 11.33 | 11.35 | ↑$0.02 (0.18%) | 11.27 | 11.36 | 6.07M |
| 2024-11-05 | 11.15 | 11.26 | ↑$0.11 (0.99%) | 11.14 | 11.27 | 6.15M |
| 2024-11-04 | 11.14 | 11.16 | ↑$0.02 (0.18%) | 11.14 | 11.19 | 3.28M |
| 2024-11-01 | 11.15 | 11.15 | ↑$0.00 (0.00%) | 11.12 | 11.18 | 2.20M |
| 2024-10-31 | 11.15 | 11.13 | ↓$0.02 (-0.18%) | 11.06 | 11.16 | 2.09M |
| 2024-10-30 | 11.17 | 11.15 | ↓$0.02 (-0.18%) | 11.12 | 11.18 | 2.08M |
| 2024-10-29 | 11.11 | 11.12 | ↑$0.01 (0.09%) | 11.10 | 11.21 | 2.09M |
| 2024-10-28 | 11.13 | 11.13 | ↑$0.00 (0.00%) | 11.09 | 11.17 | 2.37M |
| 2024-10-25 | 11.20 | 11.11 | ↓$0.09 (-0.80%) | 11.06 | 11.21 | 5.88M |
| 2024-10-24 | 11.25 | 11.24 | ↓$0.01 (-0.09%) | 11.23 | 11.28 | 0.95M |
| 2024-10-23 | 11.25 | 11.26 | ↑$0.01 (0.09%) | 11.23 | 11.27 | 1.50M |
| 2024-10-22 | 11.26 | 11.24 | ↓$0.02 (-0.18%) | 11.22 | 11.27 | 1.41M |
| 2024-10-21 | 11.32 | 11.28 | ↓$0.04 (-0.35%) | 11.26 | 11.32 | 1.65M |
| 2024-10-18 | 11.24 | 11.33 | ↑$0.09 (0.80%) | 11.23 | 11.36 | 1.73M |
| 2024-10-17 | 11.31 | 11.27 | ↓$0.04 (-0.35%) | 11.25 | 11.31 | 1.35M |
| 2024-10-16 | 11.26 | 11.30 | ↑$0.04 (0.36%) | 11.25 | 11.32 | 1.84M |
| 2024-10-15 | 11.24 | 11.26 | ↑$0.02 (0.18%) | 11.20 | 11.29 | 1.87M |
| 2024-10-14 | 11.19 | 11.21 | ↑$0.02 (0.18%) | 11.17 | 11.26 | 0.91M |
Create an account or log in to view more rows.
$VZIO Growth/Value
$VZIO Awaiting buy signal..
$VZIO tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$VZIO not good
$VZIO BOUGHT TODAY!
$VZIO Holding Pattern
$VZIO It's happening!
$VZIO has just been halted from trading.
$VZIO Tomorrow
$VZIO we finna be at the top yo