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 (%)
Jun 30, 2017 5.750 5.950 5.654 5.850 668,439 +0.10(+1.74%)
Jun 29, 2017 5.850 5.850 5.650 5.750 760,055 -0.10(-1.71%)
Jun 28, 2017 5.600 5.850 5.400 5.850 1,017,350 +0.25(+4.46%)
Jun 27, 2017 5.750 5.800 5.500 5.600 1,102,026 -0.25(-4.27%)
Jun 26, 2017 5.800 5.850 5.700 5.850 988,761 +0.15(+2.63%)
Jun 23, 2017 5.500 5.700 5.350 5.700 1,507,307 +0.20(+3.64%)
Jun 22, 2017 5.500 5.500 5.250 5.500 1,375,205 +0.10(+1.85%)
Jun 21, 2017 5.100 5.400 4.600 5.400 2,526,398 +0.20(+3.85%)
Jun 20, 2017 4.750 5.300 4.600 5.200 4,426,650 +0.85(+19.54%)
Jun 19, 2017 4.150 4.350 4.099 4.350 1,436,171 +0.35(+8.75%)
Jun 16, 2017 3.650 4.000 3.600 4.000 1,766,080 +0.35(+9.59%)
Jun 15, 2017 3.500 3.650 3.450 3.650 676,368 +0.15(+4.29%)
Jun 14, 2017 3.400 3.500 3.350 3.500 388,580 +0.10(+2.94%)
Jun 13, 2017 3.300 3.400 3.250 3.400 291,022 +0.05(+1.49%)
Jun 12, 2017 3.250 3.400 3.250 3.350 381,148 +0.05(+1.52%)
Jun 09, 2017 3.250 3.300 3.200 3.300 244,229 +0.05(+1.54%)
Jun 08, 2017 3.200 3.250 3.150 3.250 374,540 +0.05(+1.56%)
Jun 07, 2017 3.100 3.200 3.100 3.200 200,536 +0.05(+1.59%)
Jun 06, 2017 3.150 3.200 3.100 3.150 343,610 -0.10(-3.08%)
Jun 05, 2017 3.100 3.250 3.050 3.250 509,238 +0.15(+4.84%)
Jun 02, 2017 3.100 3.150 3.000 3.100 309,060 +0.00(+0.00%)
Jun 01, 2017 3.200 3.246 3.050 3.100 453,964 -0.10(-3.13%)
May 31, 2017 3.150 3.300 3.150 3.200 414,392 +0.05(+1.59%)
May 30, 2017 3.050 3.200 3.050 3.150 752,975 +0.05(+1.61%)
May 26, 2017 3.150 3.150 3.000 3.100 427,559 -0.05(-1.59%)
May 25, 2017 3.150 3.150 3.075 3.150 468,547 +0.00(+0.00%)
May 24, 2017 3.150 3.150 3.050 3.150 475,006 +0.05(+1.61%)
May 23, 2017 3.050 3.150 3.000 3.100 660,713 +0.10(+3.33%)
May 22, 2017 3.000 3.050 2.950 3.000 415,433 +0.00(+0.00%)
May 19, 2017 2.950 3.000 2.800 3.000 578,483 +0.10(+3.45%)
May 18, 2017 2.850 2.950 2.750 2.900 722,970 +0.15(+5.45%)
May 17, 2017 2.750 2.800 2.650 2.750 506,509 -0.05(-1.79%)
May 16, 2017 2.800 2.800 2.750 2.800 320,118 +0.00(+0.00%)
May 15, 2017 2.750 2.850 2.750 2.800 283,599 +0.05(+1.82%)
May 12, 2017 2.800 2.850 2.750 2.750 524,205 -0.05(-1.79%)
May 11, 2017 2.900 2.900 2.800 2.800 578,211 -0.15(-5.08%)
May 10, 2017 3.000 3.000 2.850 2.950 331,710 +0.10(+3.51%)
May 09, 2017 3.000 3.000 2.750 2.850 549,459 -0.15(-5.00%)
May 08, 2017 2.950 3.000 2.900 3.000 166,490 +0.05(+1.69%)
May 05, 2017 2.900 2.950 2.900 2.950 118,591 +0.05(+1.72%)
May 04, 2017 2.950 3.000 2.900 2.900 199,876 -0.10(-3.33%)
May 03, 2017 3.000 3.050 2.950 3.000 188,590 +0.00(+0.00%)
May 02, 2017 2.950 3.050 2.900 3.000 182,032 +0.05(+1.69%)
May 01, 2017 3.050 3.050 2.800 2.950 645,244 -0.05(-1.67%)
Apr 28, 2017 2.900 3.050 2.850 3.000 489,581 +0.10(+3.45%)
Apr 27, 2017 2.950 2.950 2.800 2.900 655,320 -0.05(-1.69%)
Apr 26, 2017 2.900 3.000 2.900 2.950 199,031 +0.00(+0.00%)
Apr 25, 2017 2.900 2.950 2.850 2.950 245,326 +0.10(+3.51%)
Apr 24, 2017 2.800 2.900 2.750 2.850 270,653 +0.10(+3.64%)
Apr 21, 2017 2.750 2.850 2.700 2.750 490,891 +0.00(+0.00%)
Apr 20, 2017 2.800 2.800 2.750 2.750 181,702 +0.00(+0.00%)
Apr 19, 2017 2.800 2.850 2.750 2.750 135,031 -0.05(-1.79%)
Apr 18, 2017 2.750 2.850 2.750 2.800 151,193 +0.05(+1.82%)
Apr 17, 2017 2.850 2.900 2.750 2.750 293,286 -0.15(-5.17%)
Apr 13, 2017 2.950 3.000 2.850 2.900 227,763 -0.05(-1.69%)
Apr 12, 2017 2.950 3.000 2.900 2.950 153,660 +0.00(+0.00%)
Apr 11, 2017 3.000 3.050 2.900 2.950 241,013 -0.05(-1.67%)
Apr 10, 2017 2.950 3.000 2.896 3.000 173,992 +0.00(+0.00%)
Apr 07, 2017 2.850 3.000 2.850 3.000 201,832 +0.15(+5.26%)
Apr 06, 2017 2.950 2.950 2.850 2.850 155,165 -0.10(-3.39%)
Apr 05, 2017 3.100 3.100 2.900 2.950 390,714 -0.10(-3.28%)
Apr 04, 2017 2.950 3.100 2.950 3.050 409,449 +0.10(+3.39%)
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.