Skip to main content
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 (%)
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%)
Apr 03, 2017 2.800 3.000 2.750 2.950 740,530 +0.15(+5.36%)
Mar 31, 2017 2.750 2.800 2.750 2.800 217,717 +0.00(+0.00%)
Mar 30, 2017 2.700 2.800 2.650 2.800 305,868 +0.15(+5.66%)
Mar 29, 2017 2.700 2.700 2.650 2.650 279,542 +0.00(+0.00%)
Mar 28, 2017 2.650 2.700 2.650 2.650 335,799 -0.05(-1.85%)
Mar 27, 2017 2.700 2.750 2.650 2.700 315,274 +0.00(+0.00%)
Mar 24, 2017 2.800 2.800 2.700 2.700 285,392 -0.05(-1.82%)
Mar 23, 2017 2.650 2.800 2.650 2.750 362,777 +0.10(+3.77%)
Mar 22, 2017 2.750 2.800 2.650 2.650 516,554 -0.15(-5.36%)
Mar 21, 2017 2.750 2.800 2.700 2.800 408,204 +0.05(+1.82%)
Mar 20, 2017 2.800 2.850 2.750 2.750 467,509 +0.00(+0.00%)
Mar 17, 2017 2.950 3.150 2.750 2.750 2,136,751 +0.00(+0.00%)
Mar 16, 2017 2.800 2.850 2.750 2.750 742,554 -0.05(-1.79%)
Mar 15, 2017 2.800 2.850 2.750 2.800 585,095 +0.00(+0.00%)
Mar 14, 2017 2.900 2.931 2.750 2.800 430,825 -0.10(-3.45%)
Mar 13, 2017 2.900 3.000 2.850 2.900 268,393 +0.10(+3.57%)
Mar 10, 2017 2.950 2.985 2.800 2.800 267,909 -0.10(-3.45%)
Mar 09, 2017 2.900 2.950 2.900 2.900 255,068 -0.05(-1.69%)
Mar 08, 2017 3.000 3.050 2.900 2.950 379,018 -0.05(-1.67%)
Mar 07, 2017 3.100 3.100 3.000 3.000 256,579 -0.10(-3.23%)
Mar 06, 2017 3.100 3.250 3.050 3.100 192,687 -0.05(-1.59%)
Mar 03, 2017 3.250 3.300 3.100 3.150 243,064 -0.05(-1.56%)
Mar 02, 2017 3.550 3.550 3.150 3.200 585,721 -0.30(-8.57%)
Mar 01, 2017 3.500 3.500 3.400 3.500 161,161 +0.05(+1.45%)
Feb 28, 2017 3.600 3.700 3.450 3.450 516,141 -0.15(-4.17%)
Feb 27, 2017 3.550 3.650 3.550 3.600 530,856 +0.10(+2.86%)
Feb 24, 2017 3.350 3.500 3.350 3.500 504,192 +0.15(+4.48%)
Feb 23, 2017 3.350 3.400 3.250 3.350 259,987 +0.00(+0.00%)
Feb 22, 2017 3.300 3.400 3.200 3.350 454,513 +0.05(+1.52%)
Feb 21, 2017 3.350 3.350 3.250 3.300 442,207 +0.00(+0.00%)
Feb 17, 2017 3.300 3.300 3.300 0 +0.05(+1.54%)
Feb 16, 2017 3.300 3.350 3.200 3.250 278,749 -0.05(-1.52%)
Feb 15, 2017 3.100 3.300 3.100 3.300 584,685 +0.20(+6.45%)
Feb 14, 2017 3.100 3.100 3.050 3.100 346,868 +0.00(+0.00%)
Feb 13, 2017 3.050 3.100 3.000 3.100 261,224 +0.05(+1.64%)
Feb 10, 2017 3.050 3.100 3.000 3.050 246,768 +0.00(+0.00%)
Feb 09, 2017 3.050 3.100 3.000 3.050 169,677 +0.00(+0.00%)
Feb 08, 2017 3.050 3.050 3.000 3.050 198,616 +0.00(+0.00%)
Feb 07, 2017 3.050 3.100 3.000 3.050 354,403 -0.05(-1.61%)
Feb 06, 2017 3.100 3.100 3.050 3.100 185,304 +0.00(+0.00%)
Feb 03, 2017 3.050 3.100 3.000 3.100 270,066 +0.00(+0.00%)
Feb 02, 2017 3.050 3.100 3.000 3.100 110,264 +0.00(+0.00%)
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.