NYSE:VVNT
Delisted
Vivint Smart Home, Inc. Stock Price (Quote)
$12.00
+0 (+0%)
At Close: Jun 08, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.00 | $12.00 | Thursday, 8th Jun 2023 VVNT stock ended at $12.00. During the day the stock fluctuated 0% from a day low at $12.00 to a day high of $12.00. |
90 days | $12.00 | $12.00 | |
52 weeks | $3.26 | $12.02 |
Date | Open | High | Low | Close | Volume |
Aug 22, 2022 | $5.91 | $6.15 | $5.80 | $5.80 | 316 694 |
Aug 19, 2022 | $6.30 | $6.35 | $6.08 | $6.10 | 294 995 |
Aug 18, 2022 | $6.35 | $6.47 | $6.23 | $6.36 | 263 194 |
Aug 17, 2022 | $6.64 | $6.79 | $6.39 | $6.44 | 404 150 |
Aug 16, 2022 | $6.54 | $6.96 | $6.46 | $6.80 | 435 050 |
Aug 15, 2022 | $6.37 | $6.57 | $6.29 | $6.54 | 460 263 |
Aug 12, 2022 | $6.07 | $6.49 | $5.95 | $6.40 | 533 819 |
Aug 11, 2022 | $5.91 | $6.05 | $5.81 | $5.97 | 485 484 |
Aug 10, 2022 | $5.50 | $5.86 | $5.44 | $5.83 | 670 158 |
Aug 09, 2022 | $5.30 | $5.49 | $5.08 | $5.41 | 718 193 |
Aug 08, 2022 | $5.27 | $5.56 | $5.23 | $5.35 | 630 228 |
Aug 05, 2022 | $4.78 | $5.21 | $4.78 | $5.17 | 394 111 |
Aug 04, 2022 | $4.80 | $4.99 | $4.72 | $4.84 | 339 945 |
Aug 03, 2022 | $4.80 | $4.89 | $4.77 | $4.86 | 455 587 |
Aug 02, 2022 | $4.80 | $4.92 | $4.75 | $4.77 | 216 427 |
Aug 01, 2022 | $4.72 | $4.88 | $4.61 | $4.80 | 247 700 |
Jul 29, 2022 | $4.85 | $4.85 | $4.70 | $4.78 | 322 601 |
Jul 28, 2022 | $4.71 | $4.90 | $4.63 | $4.89 | 329 847 |
Jul 27, 2022 | $4.64 | $4.77 | $4.56 | $4.74 | 306 550 |
Jul 26, 2022 | $4.66 | $4.77 | $4.55 | $4.58 | 425 330 |
Jul 25, 2022 | $4.45 | $4.58 | $4.38 | $4.53 | 298 924 |
Jul 22, 2022 | $4.67 | $4.69 | $4.32 | $4.43 | 319 763 |
Jul 21, 2022 | $4.51 | $4.67 | $4.49 | $4.63 | 315 314 |
Jul 20, 2022 | $4.24 | $4.58 | $4.24 | $4.54 | 605 334 |
Jul 19, 2022 | $4.08 | $4.30 | $4.08 | $4.21 | 540 078 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VVNT stock historical prices to predict future price movements?
Trend Analysis: Examine the VVNT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VVNT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.