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 (%)
Oct 31, 2018 5.200 5.330 5.110 5.190 383,746 +0.05(+0.97%)
Oct 30, 2018 4.850 5.160 4.815 5.140 285,453 +0.29(+5.98%)
Oct 29, 2018 4.870 5.000 4.710 4.850 301,555 +0.02(+0.41%)
Oct 26, 2018 4.800 4.950 4.690 4.830 233,700 -0.02(-0.41%)
Oct 25, 2018 4.910 4.940 4.750 4.850 277,235 -0.03(-0.61%)
Oct 24, 2018 5.050 5.098 4.880 4.880 255,098 -0.15(-2.98%)
Oct 23, 2018 5.070 5.080 4.950 5.030 280,570 -0.08(-1.57%)
Oct 22, 2018 5.100 5.140 5.030 5.110 218,944 +0.00(+0.00%)
Oct 19, 2018 5.230 5.400 5.060 5.110 323,400 -0.10(-1.92%)
Oct 18, 2018 5.190 5.250 5.110 5.210 153,778 +0.00(+0.00%)
Oct 17, 2018 5.060 5.290 5.060 5.210 318,764 +0.14(+2.76%)
Oct 16, 2018 4.840 5.110 4.800 5.070 311,954 +0.26(+5.41%)
Oct 15, 2018 4.720 4.830 4.620 4.810 188,783 +0.10(+2.12%)
Oct 12, 2018 4.730 4.830 4.620 4.710 310,200 +0.03(+0.64%)
Oct 11, 2018 4.570 4.800 4.430 4.680 335,662 +0.12(+2.63%)
Oct 10, 2018 4.650 4.650 4.370 4.560 534,058 -0.06(-1.30%)
Oct 09, 2018 4.800 4.880 4.430 4.620 597,740 -0.23(-4.74%)
Oct 08, 2018 5.000 5.046 4.750 4.850 317,528 -0.05(-1.02%)
Oct 05, 2018 5.530 5.540 4.890 4.900 688,400 -0.62(-11.23%)
Oct 04, 2018 5.470 5.690 5.410 5.520 417,577 +0.06(+1.10%)
Oct 03, 2018 5.470 5.700 5.430 5.460 341,880 +0.01(+0.18%)
Oct 02, 2018 5.250 5.550 5.170 5.450 563,293 +0.25(+4.81%)
Oct 01, 2018 5.240 5.240 5.090 5.200 259,079 +0.00(+0.00%)
Sep 28, 2018 5.150 5.200 5.100 5.200 146,200 +0.05(+0.97%)
Sep 27, 2018 5.200 5.250 5.100 5.150 183,617 -0.05(-0.96%)
Sep 26, 2018 5.100 5.200 5.100 5.200 146,820 +0.05(+0.97%)
Sep 25, 2018 5.250 5.284 5.150 5.150 187,394 -0.10(-1.90%)
Sep 24, 2018 5.000 5.300 5.000 5.250 272,327 +0.20(+3.96%)
Sep 21, 2018 5.000 5.150 4.950 5.050 606,600 +0.05(+1.00%)
Sep 20, 2018 5.050 5.050 5.000 5.000 127,361 +0.00(+0.00%)
Sep 19, 2018 4.950 5.050 4.950 5.000 191,282 +0.00(+0.00%)
Sep 18, 2018 4.950 5.050 4.900 5.000 205,909 +0.05(+1.01%)
Sep 17, 2018 4.900 4.950 4.900 4.950 175,660 +0.00(+0.00%)
Sep 14, 2018 4.900 4.950 4.900 4.950 230,700 +0.05(+1.02%)
Sep 13, 2018 4.950 5.000 4.900 4.900 217,473 -0.05(-1.01%)
Sep 12, 2018 5.100 5.100 4.800 4.950 367,877 -0.10(-1.98%)
Sep 11, 2018 5.100 5.150 4.900 5.050 284,080 -0.15(-2.88%)
Sep 10, 2018 4.950 5.200 4.900 5.200 236,351 +0.20(+4.00%)
Sep 07, 2018 4.950 5.050 4.900 5.000 326,600 -0.05(-0.99%)
Sep 06, 2018 5.150 5.170 4.800 5.050 865,433 -0.10(-1.94%)
Sep 05, 2018 5.200 5.225 5.100 5.150 493,167 -0.05(-0.96%)
Sep 04, 2018 5.250 5.300 5.150 5.200 318,244 -0.05(-0.95%)
Aug 31, 2018 5.250 5.250 5.250 0 -0.05(-0.94%)
Aug 30, 2018 5.250 5.325 5.225 5.300 356,609 +0.05(+0.95%)
Aug 29, 2018 5.250 5.300 5.150 5.250 370,837 +0.05(+0.96%)
Aug 28, 2018 5.200 5.250 5.150 5.200 206,203 +0.00(+0.00%)
Aug 27, 2018 5.150 5.300 5.150 5.200 343,268 -0.05(-0.95%)
Aug 24, 2018 5.300 5.300 5.200 5.250 290,500 -0.05(-0.94%)
Aug 23, 2018 5.400 5.400 5.250 5.300 261,705 -0.05(-0.93%)
Aug 22, 2018 5.300 5.400 5.290 5.350 227,554 +0.05(+0.94%)
Aug 21, 2018 5.300 5.350 5.250 5.300 254,263 +0.05(+0.95%)
Aug 20, 2018 5.200 5.350 5.150 5.250 416,126 +0.05(+0.96%)
Aug 17, 2018 5.200 5.200 5.150 5.200 169,600 -0.05(-0.95%)
Aug 16, 2018 5.150 5.250 5.100 5.250 212,307 +0.15(+2.94%)
Aug 15, 2018 5.200 5.200 5.100 5.100 315,316 -0.05(-0.97%)
Aug 14, 2018 5.300 5.300 5.050 5.150 845,293 -0.20(-3.74%)
Aug 13, 2018 5.400 5.400 5.250 5.350 273,576 -0.05(-0.93%)
Aug 10, 2018 5.450 5.450 5.300 5.400 366,800 +0.00(+0.00%)
Aug 09, 2018 5.400 5.450 5.250 5.400 314,061 +0.05(+0.93%)
Aug 08, 2018 5.900 6.150 5.200 5.350 1,610,922 -0.20(-3.60%)
Aug 07, 2018 5.450 5.550 5.450 5.550 436,591 +0.10(+1.83%)
Aug 06, 2018 5.500 5.500 5.400 5.450 245,583 -0.10(-1.80%)
Aug 03, 2018 5.700 5.750 5.500 5.550 315,200 -0.15(-2.63%)
Aug 02, 2018 5.600 5.700 5.500 5.700 210,937 +0.10(+1.79%)
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.