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 (%)
Sep 29, 2017 3.450 3.500 3.350 3.400 744,625 -0.05(-1.45%)
Sep 28, 2017 3.350 3.450 3.300 3.450 544,979 +0.15(+4.55%)
Sep 27, 2017 3.400 3.450 3.300 3.300 881,149 +0.05(+1.54%)
Sep 26, 2017 3.400 3.425 3.200 3.250 832,440 -0.05(-1.52%)
Sep 25, 2017 3.800 3.900 3.200 3.300 1,461,868 -0.55(-14.29%)
Sep 22, 2017 4.150 4.200 3.800 3.850 846,111 -0.40(-9.41%)
Sep 21, 2017 4.100 4.250 4.050 4.250 306,722 +0.10(+2.41%)
Sep 20, 2017 4.200 4.200 4.050 4.150 408,650 +0.00(+0.00%)
Sep 19, 2017 4.250 4.250 4.100 4.150 317,620 -0.05(-1.19%)
Sep 18, 2017 4.100 4.250 4.050 4.200 405,356 +0.10(+2.44%)
Sep 15, 2017 4.350 4.350 4.000 4.100 1,409,482 -0.20(-4.65%)
Sep 14, 2017 4.500 4.500 4.250 4.300 930,473 -0.30(-6.52%)
Sep 13, 2017 4.600 4.800 4.600 4.600 360,699 +0.00(+0.00%)
Sep 12, 2017 4.750 4.950 4.600 4.600 481,713 -0.15(-3.16%)
Sep 11, 2017 4.750 4.800 4.700 4.750 252,058 -0.05(-1.04%)
Sep 08, 2017 4.800 4.818 4.700 4.800 172,394 +0.00(+0.00%)
Sep 07, 2017 4.800 4.850 4.750 4.800 102,816 -0.05(-1.03%)
Sep 06, 2017 4.750 4.850 4.700 4.850 375,165 +0.10(+2.11%)
Sep 05, 2017 4.950 4.950 4.700 4.750 373,453 -0.25(-5.00%)
Sep 01, 2017 4.750 5.000 4.750 5.000 226,564 +0.25(+5.26%)
Aug 31, 2017 4.900 4.950 4.750 4.750 341,296 -0.10(-2.06%)
Aug 30, 2017 5.000 5.000 4.800 4.850 518,073 -0.10(-2.02%)
Aug 29, 2017 4.700 5.000 4.550 4.950 960,685 +0.25(+5.32%)
Aug 28, 2017 4.750 4.750 4.550 4.700 401,703 -0.05(-1.05%)
Aug 25, 2017 4.950 5.000 4.750 4.750 358,410 -0.20(-4.04%)
Aug 24, 2017 4.750 5.000 4.650 4.950 508,364 +0.20(+4.21%)
Aug 23, 2017 4.650 4.750 4.650 4.750 318,559 +0.10(+2.15%)
Aug 22, 2017 4.650 4.700 4.600 4.650 177,259 +0.00(+0.00%)
Aug 21, 2017 4.700 4.750 4.550 4.650 260,175 -0.10(-2.11%)
Aug 18, 2017 4.650 4.800 4.650 4.750 295,997 +0.05(+1.06%)
Aug 17, 2017 4.650 4.800 4.650 4.700 292,215 +0.00(+0.00%)
Aug 16, 2017 4.800 4.800 4.700 4.700 197,748 -0.10(-2.08%)
Aug 15, 2017 4.750 4.850 4.550 4.800 466,915 +0.05(+1.05%)
Aug 14, 2017 4.750 4.850 4.650 4.750 363,864 +0.00(+0.00%)
Aug 11, 2017 4.550 4.750 4.500 4.750 339,008 +0.10(+2.15%)
Aug 10, 2017 4.750 4.850 4.500 4.650 786,554 -0.25(-5.10%)
Aug 09, 2017 4.650 5.000 4.450 4.900 696,230 -0.10(-2.00%)
Aug 08, 2017 5.100 5.150 5.000 5.000 474,637 -0.10(-1.96%)
Aug 07, 2017 5.050 5.150 5.000 5.100 261,564 +0.05(+0.99%)
Aug 04, 2017 4.850 5.150 4.800 5.050 469,191 +0.20(+4.12%)
Aug 03, 2017 4.900 4.975 4.800 4.850 288,051 -0.10(-2.02%)
Aug 02, 2017 5.200 5.200 4.900 4.950 355,790 -0.25(-4.81%)
Aug 01, 2017 5.150 5.250 5.050 5.200 223,923 +0.05(+0.97%)
Jul 31, 2017 5.450 5.450 5.050 5.150 578,919 -0.25(-4.63%)
Jul 28, 2017 5.450 5.500 5.350 5.400 401,359 +0.05(+0.93%)
Jul 27, 2017 5.350 5.450 5.276 5.350 379,177 +0.00(+0.00%)
Jul 26, 2017 5.400 5.450 5.350 5.350 150,557 -0.05(-0.93%)
Jul 25, 2017 5.350 5.600 5.300 5.400 491,508 +0.00(+0.00%)
Jul 24, 2017 5.300 5.400 5.206 5.400 330,887 +0.10(+1.89%)
Jul 21, 2017 5.350 5.350 5.150 5.300 364,871 +0.00(+0.00%)
Jul 20, 2017 5.400 5.500 5.250 5.300 427,897 -0.10(-1.85%)
Jul 19, 2017 5.350 5.475 5.300 5.400 420,748 +0.05(+0.93%)
Jul 18, 2017 5.150 5.450 5.150 5.350 621,531 +0.30(+5.94%)
Jul 17, 2017 5.500 5.550 4.850 5.050 1,693,675 -0.55(-9.82%)
Jul 14, 2017 5.500 5.650 5.500 5.600 366,629 +0.10(+1.82%)
Jul 13, 2017 5.650 5.700 5.400 5.500 623,499 -0.20(-3.51%)
Jul 12, 2017 5.700 5.759 5.650 5.700 467,562 -0.05(-0.87%)
Jul 11, 2017 5.850 5.899 5.450 5.750 516,648 -0.05(-0.86%)
Jul 10, 2017 5.750 5.950 5.717 5.800 512,002 +0.05(+0.87%)
Jul 07, 2017 5.500 5.750 5.400 5.750 498,950 +0.20(+3.60%)
Jul 06, 2017 5.700 5.700 5.441 5.550 782,627 -0.20(-3.48%)
Jul 05, 2017 6.050 6.095 5.550 5.750 746,336 -0.30(-4.96%)
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.