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 29, 2018 3.650 3.650 3.650 0 +0.05(+1.39%)
Mar 28, 2018 3.800 3.800 3.475 3.600 409,444 -0.15(-4.00%)
Mar 27, 2018 3.850 3.950 3.700 3.750 470,723 -0.05(-1.32%)
Mar 26, 2018 3.850 3.850 3.750 3.800 337,111 +0.05(+1.33%)
Mar 23, 2018 3.700 3.800 3.650 3.750 684,458 +0.05(+1.35%)
Mar 22, 2018 3.850 3.900 3.650 3.700 519,229 -0.15(-3.90%)
Mar 21, 2018 3.750 3.900 3.750 3.850 666,897 +0.15(+4.05%)
Mar 20, 2018 3.400 3.900 3.400 3.700 1,303,458 +0.35(+10.45%)
Mar 19, 2018 3.400 3.450 3.250 3.350 630,647 -0.05(-1.47%)
Mar 16, 2018 3.200 3.450 3.175 3.400 1,276,951 +0.25(+7.94%)
Mar 15, 2018 3.150 3.200 3.150 3.150 344,028 +0.05(+1.61%)
Mar 14, 2018 3.250 3.250 3.100 3.100 680,112 -0.15(-4.62%)
Mar 13, 2018 3.250 3.250 3.100 3.250 947,952 +0.00(+0.00%)
Mar 12, 2018 3.250 3.250 3.200 3.250 397,568 +0.00(+0.00%)
Mar 09, 2018 3.200 3.250 3.150 3.250 677,483 +0.05(+1.56%)
Mar 08, 2018 3.000 3.250 2.850 3.200 1,325,371 +0.20(+6.67%)
Mar 07, 2018 2.925 3.000 441,245 +0.00(+0.00%)
Mar 06, 2018 3.000 3.050 2.950 3.000 591,362 +0.00(+0.00%)
Mar 05, 2018 3.000 3.050 2.900 3.000 461,701 +0.00(+0.00%)
Mar 02, 2018 3.000 3.100 2.950 3.000 345,756 +0.00(+0.00%)
Mar 01, 2018 2.950 3.100 2.950 3.000 474,230 +0.00(+0.00%)
Feb 28, 2018 3.000 3.050 2.950 3.000 280,185 +0.00(+0.00%)
Feb 27, 2018 3.000 3.100 3.000 3.000 280,526 -0.05(-1.64%)
Feb 26, 2018 3.000 3.150 3.000 3.050 343,277 +0.00(+0.00%)
Feb 23, 2018 3.050 3.100 2.975 3.050 420,794 +0.00(+0.00%)
Feb 22, 2018 3.050 1,351,771 -0.15(-4.69%)
Feb 21, 2018 3.150 3.250 3.050 3.200 636,608 +0.05(+1.59%)
Feb 20, 2018 3.150 3.248 3.100 3.150 335,279 +0.00(+0.00%)
Feb 16, 2018 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 15, 2018 3.150 3.150 3.050 3.150 414,760 +0.05(+1.61%)
Feb 14, 2018 3.000 3.150 2.950 3.100 655,625 +0.10(+3.33%)
Feb 13, 2018 2.950 3.000 556,140 +0.00(+0.00%)
Feb 12, 2018 2.950 3.050 2.950 3.000 703,180 +0.10(+3.45%)
Feb 09, 2018 2.900 2.950 2.700 2.900 976,231 +0.00(+0.00%)
Feb 08, 2018 3.100 3.150 2.900 2.900 586,187 -0.15(-4.92%)
Feb 07, 2018 3.100 3.150 3.050 3.050 423,767 -0.05(-1.61%)
Feb 06, 2018 3.150 3.200 3.100 3.100 445,832 -0.07(-2.36%)
Feb 05, 2018 3.250 3.250 3.125 3.175 460,905 -0.03(-0.78%)
Feb 02, 2018 3.250 3.300 3.150 3.200 553,430 -0.05(-1.54%)
Feb 01, 2018 3.450 3.475 3.200 3.250 615,420 -0.20(-5.80%)
Jan 31, 2018 3.550 3.600 3.450 3.450 214,621 -0.05(-1.43%)
Jan 30, 2018 3.650 3.650 3.600 3.500 286,701 -0.15(-4.11%)
Jan 29, 2018 3.700 3.700 3.550 3.650 241,504 -0.05(-1.35%)
Jan 26, 2018 3.700 3.700 3.550 3.700 253,737 +0.05(+1.37%)
Jan 25, 2018 3.700 3.750 3.650 3.650 217,814 -0.10(-2.67%)
Jan 24, 2018 3.800 3.849 3.625 3.750 561,597 +0.00(+0.00%)
Jan 23, 2018 3.900 3.900 3.731 3.750 1,126,077 +0.20(+5.63%)
Jan 22, 2018 3.750 3.750 3.500 3.550 575,682 -0.15(-4.05%)
Jan 19, 2018 3.700 3.750 3.600 3.700 292,692 -0.05(-1.33%)
Jan 18, 2018 3.900 3.900 3.700 3.750 623,357 -0.25(-6.25%)
Jan 17, 2018 4.000 4.100 3.950 4.000 275,810 +0.00(+0.00%)
Jan 16, 2018 4.150 4.150 4.000 4.000 291,891 -0.10(-2.44%)
Jan 12, 2018 4.100 4.100 4.100 0 +0.00(+0.00%)
Jan 11, 2018 4.150 4.150 4.100 4.100 334,314 -0.05(-1.20%)
Jan 10, 2018 4.150 177,658 +0.00(+0.00%)
Jan 09, 2018 4.200 4.200 4.100 4.150 224,253 -0.05(-1.19%)
Jan 08, 2018 4.200 4.200 4.050 4.200 172,411 +0.00(+0.00%)
Jan 05, 2018 4.200 4.250 4.100 4.200 205,878 +0.05(+1.20%)
Jan 04, 2018 4.200 4.250 4.050 4.150 311,222 +0.00(+0.00%)
Jan 03, 2018 4.000 4.200 4.000 4.150 299,203 +0.20(+5.06%)
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.