Vivint Solar, Inc. Common Stock Historical Stock Prices

VSLR 
$2.95
*  
unch
unch
Get VSLR Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading VSLR now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3 N/A N/A 2.95 0
01/13/2017 3 3.05 2.95 3.05 223,802
01/12/2017 3 3.05 2.85 2.95 321,373
01/11/2017 2.95 3.05 2.95 3.05 518,353
01/10/2017 2.8 2.95 2.8 2.95 424,426
01/09/2017 2.75 2.8 2.75 2.8 213,635
01/06/2017 2.75 2.8 2.75 2.8 144,507
01/05/2017 2.75 2.8 2.75 2.75 161,349
01/04/2017 2.7 2.75 2.65 2.7 333,589
01/03/2017 2.6 2.7 2.55 2.7 355,603
12/30/2016 2.7 2.725 2.55 2.55 889,259
12/29/2016 2.75 2.8 2.7 2.7 317,691
12/28/2016 2.8 2.85 2.75 2.75 252,201
12/27/2016 2.75 2.85 2.75 2.85 350,506
12/23/2016 2.85 2.85 2.75 2.8 236,161
12/22/2016 2.85 2.85 2.8 2.85 136,644
12/21/2016 3 3 2.75 2.8 365,464
12/20/2016 3 3.05 2.95 2.95 336,244
12/19/2016 2.95 3 2.9206 3 315,078
12/16/2016 2.8 2.9 2.8 2.9 486,566
12/15/2016 2.85 2.85 2.8 2.8 216,909
12/14/2016 2.9 3 2.8 2.85 280,536
12/13/2016 3.05 3.05 2.9 2.95 444,138
12/12/2016 2.95 3.05 2.95 3.05 233,445
12/09/2016 2.95 3 2.95 3 341,540
12/08/2016 2.95 3 2.95 2.95 347,786
12/07/2016 2.95 3 2.9 2.95 538,425
12/06/2016 2.95 2.95 2.9 2.95 210,647
12/05/2016 2.95 2.95 2.85 2.95 169,942
12/02/2016 2.9 2.95 2.85 2.85 156,151
12/01/2016 2.85 2.95 2.85 2.9 143,361
11/30/2016 3 3 2.85 2.9 205,655
11/29/2016 3 3.05 2.95 2.95 310,928
11/28/2016 3 3 2.9 2.95 260,221
11/25/2016 2.9 2.95 2.8 2.95 166,602
11/23/2016 2.65 2.9 2.65 2.9 433,094
11/22/2016 2.65 2.7 2.65 2.7 244,389
11/21/2016 2.7 2.75 2.65 2.7 291,307
11/18/2016 2.75 2.8 2.7 2.75 182,033
11/17/2016 2.85 2.85 2.75 2.75 233,812
11/16/2016 2.8 2.85 2.75 2.8 195,809
11/15/2016 2.85 2.9 2.75 2.75 272,486
11/14/2016 3 3 2.85 2.9 148,136
11/11/2016 2.85 2.9 2.85 2.9 381,307
11/10/2016 2.9 2.95 2.85 2.9 386,238
11/09/2016 2.6 3 2.5 3 1,110,782
11/08/2016 3 3.25 3 3.2 647,855
11/07/2016 2.95 2.95 2.85 2.9 565,031
11/04/2016 2.9 2.95 2.85 2.85 316,324
11/03/2016 2.9 2.95 2.9 2.9 140,687
11/02/2016 2.95 2.97 2.9 2.9 236,407
11/01/2016 3.1 3.1 2.9 3 466,383
10/31/2016 3.15 3.1501 3 3.1 257,049
10/28/2016 3.15 3.15 3.1 3.15 129,914
10/27/2016 3.15 3.2 3.1 3.15 302,989
10/26/2016 3.3 3.3 3.1 3.1 220,394
10/25/2016 3.25 3.35 3.25 3.3 268,161
10/24/2016 3.3 3.35 3.25 3.3 130,698
10/21/2016 3.2 3.3 3.2 3.3 170,104
10/20/2016 3.2 3.25 3.2 3.25 384,739
10/19/2016 3.15 3.2 3.1 3.2 238,708
10/18/2016 3.15 3.25 3.15 3.15 268,849
10/17/2016 3.25 3.25 3.1 3.15 354,066
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?