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 29, 2016 3.410 3.490 3.300 3.340 550,901 -0.06(-1.76%)
Apr 28, 2016 3.570 3.690 3.370 3.400 1,167,122 -0.20(-5.56%)
Apr 27, 2016 3.400 3.730 3.360 3.600 1,639,545 +0.26(+7.78%)
Apr 26, 2016 3.310 3.400 3.250 3.340 834,192 +0.04(+1.21%)
Apr 25, 2016 3.420 3.460 3.200 3.300 976,040 -0.07(-2.08%)
Apr 22, 2016 3.390 3.550 3.260 3.370 2,140,596 +0.20(+6.31%)
Apr 21, 2016 3.000 3.280 2.920 3.170 2,185,487 +0.13(+4.28%)
Apr 20, 2016 2.900 3.080 2.860 3.040 1,450,169 +0.03(+1.00%)
Apr 19, 2016 3.040 3.080 2.960 3.010 841,820 -0.01(-0.33%)
Apr 18, 2016 2.960 3.020 2.859 3.020 1,118,956 -0.07(-2.27%)
Apr 15, 2016 3.190 3.230 3.010 3.090 2,104,627 +0.08(+2.66%)
Apr 14, 2016 2.970 3.330 2.650 3.010 3,440,481 +0.02(+0.67%)
Apr 13, 2016 3.080 3.090 2.910 2.990 1,339,575 -0.10(-3.24%)
Apr 12, 2016 3.000 3.150 2.960 3.090 817,530 +0.07(+2.32%)
Apr 11, 2016 3.090 3.120 2.930 3.020 1,202,996 -0.04(-1.31%)
Apr 08, 2016 3.060 3.140 2.990 3.060 1,959,647 +0.05(+1.66%)
Apr 07, 2016 3.300 3.400 2.900 3.010 5,928,907 -0.07(-2.27%)
Apr 06, 2016 2.530 3.170 2.530 3.080 5,972,299 +0.63(+25.71%)
Apr 05, 2016 2.420 2.580 2.320 2.450 1,400,695 +0.03(+1.24%)
Apr 04, 2016 2.570 2.600 2.360 2.420 1,156,034 -0.13(-5.10%)
Apr 01, 2016 2.630 2.672 2.550 2.550 621,240 -0.10(-3.77%)
Mar 31, 2016 2.620 2.725 2.540 2.650 786,412 +0.03(+1.15%)
Mar 30, 2016 2.600 2.700 2.545 2.620 1,160,739 +0.06(+2.34%)
Mar 29, 2016 2.680 2.680 2.410 2.560 1,991,242 -0.16(-5.88%)
Mar 28, 2016 2.790 2.940 2.695 2.720 1,253,302 -0.04(-1.45%)
Mar 24, 2016 2.960 2.760 2.760 2.760 1,198,200 -0.20(-6.76%)
Mar 23, 2016 3.270 3.278 2.920 2.960 1,987,027 -0.36(-10.84%)
Mar 22, 2016 3.560 3.630 3.260 3.320 3,033,984 -0.04(-1.19%)
Mar 21, 2016 3.580 3.600 3.350 3.360 1,019,044 -0.21(-5.88%)
Mar 18, 2016 3.460 3.650 3.285 3.570 1,760,866 +0.11(+3.18%)
Mar 17, 2016 3.420 3.520 3.340 3.460 1,396,843 -0.16(-4.42%)
Mar 16, 2016 3.650 3.720 3.522 3.620 958,451 -0.03(-0.82%)
Mar 15, 2016 3.930 3.960 3.450 3.650 2,756,638 -0.31(-7.83%)
Mar 14, 2016 4.200 4.220 3.920 3.960 1,474,209 -0.23(-5.49%)
Mar 11, 2016 4.130 4.230 4.075 4.190 970,810 +0.10(+2.44%)
Mar 10, 2016 4.240 4.430 4.080 4.090 1,716,946 -0.13(-3.08%)
Mar 09, 2016 4.370 4.440 4.070 4.220 1,846,054 +0.05(+1.20%)
Mar 08, 2016 4.940 4.940 4.030 4.170 4,018,459 -1.04(-19.96%)
Mar 07, 2016 4.980 5.500 4.980 5.210 1,215,296 +0.27(+5.47%)
Mar 04, 2016 4.950 5.070 4.780 4.940 1,838,538 +0.24(+5.11%)
Mar 03, 2016 4.990 5.000 4.630 4.700 1,527,157 -0.19(-3.89%)
Mar 02, 2016 6.680 6.860 4.510 4.890 2,447,097 -1.63(-25.00%)
Mar 01, 2016 7.070 7.220 6.170 6.520 994,000 -1.37(-17.36%)
Feb 29, 2016 7.960 8.300 7.900 7.890 388,073 -0.04(-0.50%)
Feb 26, 2016 8.010 8.300 7.700 7.930 1,744,855 +2.04(+34.63%)
Feb 25, 2016 5.510 5.970 5.410 5.890 332,821 +0.38(+6.90%)
Feb 24, 2016 5.460 5.850 5.440 5.510 299,771 -0.12(-2.13%)
Feb 23, 2016 5.840 6.010 5.620 5.630 168,571 -0.22(-3.76%)
Feb 22, 2016 5.830 6.080 5.800 5.850 164,896 +0.06(+1.04%)
Feb 19, 2016 5.970 5.970 5.760 5.790 148,419 -0.20(-3.34%)
Feb 18, 2016 6.050 6.080 5.920 5.990 173,152 -0.07(-1.16%)
Feb 17, 2016 5.970 6.150 5.900 6.060 239,105 +0.10(+1.68%)
Feb 16, 2016 5.700 6.370 5.520 5.960 279,564 +0.51(+9.36%)
Feb 12, 2016 6.160 5.450 5.450 5.450 690,500 -0.82(-13.08%)
Feb 11, 2016 7.060 7.060 6.160 6.270 288,934 -0.92(-12.80%)
Feb 10, 2016 7.640 7.920 7.150 7.190 1,002,555 -0.58(-7.46%)
Feb 09, 2016 7.830 7.950 7.730 7.770 184,634 -0.16(-2.02%)
Feb 08, 2016 8.000 8.035 7.770 7.930 195,057 -0.12(-1.49%)
Feb 05, 2016 8.240 8.270 8.000 8.050 240,171 -0.25(-3.01%)
Feb 04, 2016 8.400 8.570 8.190 8.300 169,364 -0.10(-1.19%)
Feb 03, 2016 8.500 8.520 8.000 8.400 132,423 -0.08(-0.94%)
Feb 02, 2016 8.430 8.585 8.350 8.480 133,979 -0.05(-0.59%)
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.