Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivint Solar Inc (NY: VSLR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2015 11.74 12.16 11.58 12.14 653,137 +0.33(+2.79%)
Mar 30, 2015 12.00 12.17 11.66 11.81 759,847 -0.14(-1.17%)
Mar 27, 2015 11.79 12.54 11.65 11.95 1,331,007 +0.29(+2.49%)
Mar 26, 2015 12.04 12.15 11.53 11.66 962,094 -0.36(-3.00%)
Mar 25, 2015 12.69 12.86 11.84 12.02 1,357,878 -0.50(-3.99%)
Mar 24, 2015 12.47 12.65 12.17 12.52 759,722 +0.23(+1.87%)
Mar 23, 2015 12.94 12.97 12.24 12.29 1,313,251 -0.64(-4.95%)
Mar 20, 2015 13.38 13.42 12.74 12.93 1,608,587 -0.20(-1.52%)
Mar 19, 2015 12.34 13.55 12.34 13.13 2,956,882 +0.70(+5.63%)
Mar 18, 2015 12.26 12.63 11.92 12.43 1,960,178 +0.20(+1.64%)
Mar 17, 2015 10.79 12.40 10.52 12.23 2,626,847 +1.33(+12.20%)
Mar 16, 2015 11.57 11.64 10.71 10.90 1,623,941 -0.56(-4.89%)
Mar 13, 2015 11.85 11.87 11.11 11.46 1,184,265 -0.34(-2.88%)
Mar 12, 2015 11.73 11.92 11.59 11.80 1,080,036 +0.18(+1.55%)
Mar 11, 2015 11.65 12.04 11.23 11.62 2,138,185 +0.12(+1.04%)
Mar 10, 2015 11.34 11.77 11.01 11.50 2,094,706 -0.02(-0.17%)
Mar 09, 2015 10.84 11.55 10.34 11.52 2,551,883 +0.80(+7.46%)
Mar 06, 2015 11.46 11.50 10.53 10.72 3,305,895 -0.63(-5.55%)
Mar 05, 2015 9.390 11.80 9.250 11.35 9,001,147 +2.82(+33.06%)
Mar 04, 2015 8.220 8.670 8.140 8.530 2,160,605 +0.39(+4.79%)
Mar 03, 2015 8.190 8.210 8.110 8.140 716,583 +0.01(+0.12%)
Mar 02, 2015 8.070 8.240 8.030 8.130 754,771 +0.06(+0.74%)
Feb 27, 2015 8.190 8.280 8.050 8.070 592,828 -0.10(-1.22%)
Feb 26, 2015 8.200 8.200 8.050 8.170 364,831 +0.09(+1.11%)
Feb 25, 2015 8.130 8.190 8.020 8.080 374,271 +0.02(+0.25%)
Feb 24, 2015 8.270 8.290 8.040 8.060 697,521 -0.02(-0.25%)
Feb 23, 2015 8.190 8.240 8.010 8.080 499,718 -0.06(-0.74%)
Feb 20, 2015 8.320 8.320 8.010 8.140 638,459 -0.13(-1.57%)
Feb 19, 2015 8.300 8.300 8.130 8.270 718,478 -0.13(-1.55%)
Feb 18, 2015 8.250 8.400 8.250 8.400 442,565 +0.15(+1.82%)
Feb 17, 2015 8.500 8.500 8.170 8.250 546,526 -0.14(-1.67%)
Feb 13, 2015 8.390 8.390 8.390 8.390 461,000 +0.06(+0.72%)
Feb 12, 2015 8.140 8.400 8.100 8.330 689,748 +0.29(+3.61%)
Feb 11, 2015 8.230 8.249 8.010 8.040 743,896 -0.16(-1.95%)
Feb 10, 2015 8.420 8.470 8.140 8.200 388,173 -0.10(-1.20%)
Feb 09, 2015 8.200 8.400 8.197 8.300 428,707 +0.11(+1.34%)
Feb 06, 2015 8.300 8.450 8.150 8.190 556,404 -0.06(-0.73%)
Feb 05, 2015 8.390 8.490 8.220 8.250 497,751 -0.06(-0.72%)
Feb 04, 2015 8.900 9.000 8.290 8.310 761,985 -0.65(-7.25%)
Feb 03, 2015 8.350 9.080 8.350 8.960 920,206 +0.70(+8.47%)
Feb 02, 2015 7.990 8.370 7.960 8.260 587,463 +0.32(+4.03%)
Jan 30, 2015 8.170 8.170 7.890 7.940 415,142 -0.24(-2.93%)
Jan 29, 2015 8.130 8.200 7.700 8.180 534,515 +0.07(+0.86%)
Jan 28, 2015 8.250 8.310 8.090 8.110 369,765 -0.07(-0.86%)
Jan 27, 2015 8.220 8.340 8.120 8.180 495,605 -0.18(-2.15%)
Jan 26, 2015 8.130 8.380 8.050 8.360 791,597 +0.26(+3.21%)
Jan 23, 2015 8.210 8.210 8.050 8.100 359,393 -0.10(-1.22%)
Jan 22, 2015 8.180 8.210 8.070 8.200 428,553 +0.02(+0.24%)
Jan 21, 2015 8.190 8.250 8.050 8.180 543,908 -0.07(-0.85%)
Jan 20, 2015 8.500 8.500 8.130 8.250 484,443 -0.23(-2.71%)
Jan 16, 2015 8.540 8.660 8.300 8.480 498,285 -0.06(-0.70%)
Jan 15, 2015 9.380 9.478 8.510 8.540 561,303 -0.83(-8.86%)
Jan 14, 2015 9.030 9.480 8.980 9.370 756,648 +0.13(+1.41%)
Jan 13, 2015 8.500 9.350 8.376 9.240 1,129,483 +0.90(+10.79%)
Jan 12, 2015 8.490 8.550 8.020 8.340 604,084 -0.17(-2.00%)
Jan 09, 2015 8.320 8.590 8.260 8.510 326,706 +0.21(+2.53%)
Jan 08, 2015 8.240 8.320 8.090 8.300 527,877 +0.14(+1.72%)
Jan 07, 2015 8.570 8.590 8.030 8.160 847,967 -0.33(-3.89%)
Jan 06, 2015 8.750 8.883 8.231 8.490 751,065 -0.26(-2.97%)
Jan 05, 2015 9.050 9.120 8.720 8.750 901,729 -0.49(-5.30%)
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.