Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viveve Medical Inc (NQ: VIVE )

0.2201 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 2023 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 (%)
Oct 30, 2020 5.100 5.149 4.223 4.450 117,640 -0.67(-13.05%)
Oct 29, 2020 5.100 5.146 4.833 5.118 35,382 +0.02(+0.35%)
Oct 28, 2020 5.249 5.269 5.000 5.100 33,650 -0.20(-3.76%)
Oct 27, 2020 5.300 5.373 5.189 5.299 16,721 +0.05(+0.93%)
Oct 26, 2020 5.461 5.461 5.101 5.250 32,579 -0.15(-2.74%)
Oct 23, 2020 5.354 5.848 5.250 5.398 104,190 -0.00(-0.04%)
Oct 22, 2020 5.312 5.470 5.300 5.400 26,876 +0.00(+0.00%)
Oct 21, 2020 5.275 5.400 5.235 5.400 22,069 +0.11(+2.08%)
Oct 20, 2020 5.380 5.400 5.220 5.290 74,460 -0.03(-0.55%)
Oct 19, 2020 5.300 5.440 5.225 5.319 23,780 -0.05(-0.95%)
Oct 16, 2020 5.500 5.500 5.200 5.370 29,780 -0.10(-1.90%)
Oct 15, 2020 5.483 5.575 5.294 5.474 36,917 +0.04(+0.79%)
Oct 14, 2020 5.588 5.594 5.363 5.431 37,675 +0.02(+0.30%)
Oct 13, 2020 5.400 5.647 5.276 5.415 60,431 +0.01(+0.28%)
Oct 12, 2020 5.499 5.500 5.200 5.400 43,333 -0.05(-0.92%)
Oct 09, 2020 5.475 5.485 5.300 5.450 41,410 +0.08(+1.40%)
Oct 08, 2020 5.300 5.400 5.200 5.375 29,220 +0.08(+1.42%)
Oct 07, 2020 5.400 5.600 5.200 5.300 26,408 +0.05(+0.91%)
Oct 06, 2020 5.202 5.348 5.201 5.252 32,217 -0.04(-0.79%)
Oct 05, 2020 5.295 5.500 5.200 5.294 50,269 -0.01(-0.11%)
Oct 02, 2020 5.000 5.350 5.000 5.300 34,100 +0.01(+0.28%)
Oct 01, 2020 5.250 5.330 5.150 5.285 31,984 +0.08(+1.63%)
Sep 30, 2020 5.300 5.300 5.100 5.200 80,532 -0.04(-0.82%)
Sep 29, 2020 5.400 5.400 5.000 5.243 54,974 -0.05(-0.89%)
Sep 28, 2020 5.200 5.303 5.020 5.290 30,720 +0.09(+1.73%)
Sep 25, 2020 5.100 5.200 4.900 5.200 28,540 +0.10(+1.96%)
Sep 24, 2020 5.300 5.300 4.800 5.100 92,119 -0.25(-4.67%)
Sep 23, 2020 5.482 5.536 5.305 5.350 69,816 -0.28(-4.89%)
Sep 22, 2020 5.420 5.939 5.322 5.625 291,923 +0.23(+4.22%)
Sep 21, 2020 5.500 5.500 5.000 5.397 53,929 -0.06(-1.12%)
Sep 18, 2020 5.424 5.500 5.375 5.458 26,740 +0.06(+1.07%)
Sep 17, 2020 5.499 5.560 5.300 5.400 31,563 -0.20(-3.57%)
Sep 16, 2020 5.500 5.600 5.400 5.600 48,200 +0.20(+3.70%)
Sep 15, 2020 5.300 5.500 5.300 5.400 47,357 +0.10(+1.89%)
Sep 14, 2020 5.300 5.340 5.221 5.300 54,508 -0.06(-1.03%)
Sep 11, 2020 5.300 5.400 5.284 5.355 33,200 +0.05(+0.87%)
Sep 10, 2020 5.304 5.483 5.261 5.309 45,608 -0.07(-1.37%)
Sep 09, 2020 5.350 5.500 5.250 5.383 74,533 -0.12(-2.13%)
Sep 08, 2020 5.400 5.600 5.200 5.500 95,090 +0.12(+2.27%)
Sep 04, 2020 5.500 5.500 5.300 5.378 79,180 -0.02(-0.41%)
Sep 03, 2020 5.800 6.000 5.400 5.400 192,206 -0.42(-7.22%)
Sep 02, 2020 5.700 5.899 5.690 5.820 130,125 +0.13(+2.28%)
Sep 01, 2020 5.983 6.067 5.613 5.690 222,303 -0.43(-7.10%)
Aug 31, 2020 6.300 6.380 6.000 6.125 170,225 +0.04(+0.66%)
Aug 28, 2020 6.279 6.338 6.010 6.085 208,700 -0.42(-6.38%)
Aug 27, 2020 6.873 6.900 6.318 6.500 360,082 -0.80(-10.96%)
Aug 26, 2020 6.600 7.900 6.500 7.300 1,634,244 +0.20(+2.82%)
Aug 25, 2020 8.500 14.40 6.900 7.100 26,846,784 +1.80(+33.96%)
Aug 24, 2020 5.500 5.600 5.300 5.300 57,919 -0.27(-4.85%)
Aug 21, 2020 5.700 5.800 5.402 5.570 63,690 -0.11(-1.94%)
Aug 20, 2020 5.800 5.825 5.650 5.680 19,944 -0.11(-1.82%)
Aug 19, 2020 5.711 5.850 5.650 5.785 29,518 -0.01(-0.22%)
Aug 18, 2020 5.780 5.900 5.670 5.798 32,222 +0.08(+1.42%)
Aug 17, 2020 5.646 5.800 5.600 5.717 44,451 +0.09(+1.53%)
Aug 14, 2020 5.900 6.090 5.606 5.631 76,060 -0.15(-2.66%)
Aug 13, 2020 5.890 5.897 5.650 5.785 64,090 -0.12(-1.95%)
Aug 12, 2020 6.200 6.200 5.800 5.900 65,421 -0.16(-2.70%)
Aug 11, 2020 6.295 6.363 6.050 6.064 56,858 -0.34(-5.25%)
Aug 10, 2020 6.100 6.500 6.000 6.400 117,162 +0.35(+5.84%)
Aug 07, 2020 6.004 6.115 5.901 6.047 67,590 -0.05(-0.87%)
Aug 06, 2020 5.800 6.400 5.700 6.100 304,924 +0.32(+5.57%)
Aug 05, 2020 5.700 5.800 5.603 5.778 31,336 +0.00(+0.02%)
Aug 04, 2020 5.750 5.890 5.700 5.777 20,314 +0.08(+1.35%)
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.