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 (%)
Dec 31, 2014 9.420 9.220 9.220 9.220 679,400 -0.26(-2.74%)
Dec 30, 2014 9.480 9.570 9.400 9.480 1,186,945 -0.04(-0.42%)
Dec 29, 2014 9.350 9.680 9.310 9.520 827,219 +0.07(+0.74%)
Dec 26, 2014 9.090 9.480 8.980 9.450 825,889 +0.48(+5.35%)
Dec 24, 2014 8.840 8.970 8.970 8.970 200,600 +0.18(+2.05%)
Dec 23, 2014 8.980 9.030 8.510 8.790 684,310 -0.17(-1.90%)
Dec 22, 2014 9.330 9.500 8.860 8.960 777,161 -0.35(-3.76%)
Dec 19, 2014 9.450 9.499 9.100 9.310 3,955,645 -0.14(-1.48%)
Dec 18, 2014 9.020 9.480 8.770 9.450 1,993,794 +0.63(+7.14%)
Dec 17, 2014 8.200 8.830 7.900 8.820 1,426,954 +0.67(+8.22%)
Dec 16, 2014 8.100 8.850 8.040 8.150 1,345,356 -0.04(-0.49%)
Dec 15, 2014 8.590 8.900 8.160 8.190 1,265,371 +0.11(+1.36%)
Dec 12, 2014 7.930 8.390 7.420 8.080 1,530,954 +0.08(+1.00%)
Dec 11, 2014 8.700 8.730 7.970 8.000 1,279,101 -0.60(-6.98%)
Dec 10, 2014 9.040 9.055 8.500 8.600 717,493 -0.54(-5.91%)
Dec 09, 2014 8.850 9.200 8.500 9.140 594,845 +0.02(+0.22%)
Dec 08, 2014 10.00 10.00 9.030 9.120 777,502 -0.91(-9.07%)
Dec 05, 2014 9.270 10.15 9.270 10.03 889,783 +0.76(+8.20%)
Dec 04, 2014 9.250 9.470 9.000 9.270 433,553 -0.18(-1.90%)
Dec 03, 2014 8.750 9.560 8.640 9.450 1,108,773 +0.97(+11.44%)
Dec 02, 2014 9.160 9.350 8.010 8.480 1,838,788 -0.55(-6.09%)
Dec 01, 2014 10.02 10.09 9.020 9.030 1,058,180 -1.07(-10.59%)
Nov 28, 2014 10.01 10.10 9.760 10.10 492,835 -0.09(-0.88%)
Nov 26, 2014 10.70 10.19 10.19 10.19 838,600 -0.48(-4.50%)
Nov 25, 2014 10.67 10.84 10.58 10.67 779,049 +0.01(+0.09%)
Nov 24, 2014 10.94 10.95 10.57 10.66 541,868 -0.21(-1.93%)
Nov 21, 2014 10.99 11.04 10.75 10.87 527,237 +0.12(+1.12%)
Nov 20, 2014 10.60 11.13 10.52 10.75 616,916 +0.04(+0.37%)
Nov 19, 2014 11.18 11.34 10.65 10.71 748,629 -0.54(-4.80%)
Nov 18, 2014 11.30 11.76 11.22 11.25 621,196 -0.12(-1.06%)
Nov 17, 2014 11.90 12.00 11.31 11.37 693,693 -0.56(-4.69%)
Nov 14, 2014 11.91 12.19 11.78 11.93 650,770 +0.23(+1.97%)
Nov 13, 2014 12.48 12.57 11.60 11.70 828,063 -0.63(-5.11%)
Nov 12, 2014 11.67 12.40 11.56 12.33 1,521,337 +0.91(+7.97%)
Nov 11, 2014 13.00 13.00 11.18 11.42 4,304,039 -3.32(-22.52%)
Nov 10, 2014 14.21 15.00 14.20 14.74 926,360 +0.50(+3.51%)
Nov 07, 2014 14.00 14.26 13.86 14.24 430,394 +0.06(+0.42%)
Nov 06, 2014 14.09 14.48 13.74 14.18 466,366 +0.06(+0.42%)
Nov 05, 2014 15.10 15.14 13.64 14.12 906,179 -0.84(-5.61%)
Nov 04, 2014 14.88 15.30 14.54 14.96 629,337 +0.00(+0.00%)
Nov 03, 2014 14.05 15.45 13.99 14.96 1,023,545 +0.88(+6.25%)
Oct 31, 2014 13.99 14.35 13.71 14.08 645,772 +0.33(+2.40%)
Oct 30, 2014 14.04 14.19 13.61 13.75 351,869 +0.03(+0.22%)
Oct 29, 2014 14.21 14.21 13.57 13.72 233,654 -0.31(-2.21%)
Oct 28, 2014 13.66 14.14 13.65 14.03 375,236 +0.29(+2.11%)
Oct 27, 2014 14.10 13.64 13.60 13.74 906,801 +0.10(+0.73%)
Oct 24, 2014 13.01 13.83 13.01 13.64 343,908 +0.57(+4.36%)
Oct 23, 2014 13.49 13.55 12.88 13.07 325,217 -0.09(-0.68%)
Oct 22, 2014 13.97 13.97 13.10 13.16 552,833 -0.50(-3.66%)
Oct 21, 2014 12.81 13.68 12.56 13.66 537,808 +1.13(+9.02%)
Oct 20, 2014 12.48 12.94 12.12 12.53 476,219 -0.08(-0.63%)
Oct 17, 2014 12.32 13.68 12.26 12.61 1,008,698 +0.73(+6.14%)
Oct 16, 2014 10.00 11.99 9.940 11.88 770,715 +1.41(+13.47%)
Oct 15, 2014 10.70 10.70 9.660 10.47 1,348,685 -0.31(-2.88%)
Oct 14, 2014 11.10 11.45 10.56 10.78 1,047,679 -0.31(-2.80%)
Oct 13, 2014 11.62 12.50 11.00 11.09 851,139 -0.74(-6.26%)
Oct 10, 2014 12.37 12.71 11.56 11.83 1,124,140 -0.54(-4.37%)
Oct 09, 2014 13.65 14.00 12.24 12.37 1,482,016 -1.40(-10.17%)
Oct 08, 2014 14.34 14.74 13.60 13.77 1,169,294 -0.16(-1.15%)
Oct 07, 2014 12.95 14.65 12.77 13.93 2,101,756 +0.88(+6.74%)
Oct 06, 2014 13.75 14.00 12.00 13.05 3,151,350 -0.70(-5.09%)
Oct 03, 2014 15.30 15.30 13.52 13.75 3,092,314 -0.95(-6.46%)
Oct 02, 2014 16.25 16.38 14.50 14.70 6,265,596 -1.31(-8.18%)
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.