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 (%)
Jun 30, 2020 5.874 5.874 5.600 5.631 29,666 -0.07(-1.21%)
Jun 29, 2020 5.700 5.900 5.600 5.700 35,685 +0.08(+1.37%)
Jun 26, 2020 5.800 5.899 5.550 5.623 42,640 -0.18(-3.05%)
Jun 25, 2020 5.701 5.986 5.530 5.800 72,052 +0.04(+0.69%)
Jun 24, 2020 5.990 6.000 5.699 5.760 86,249 -0.24(-4.00%)
Jun 23, 2020 5.900 6.200 5.800 6.000 103,133 +0.10(+1.69%)
Jun 22, 2020 6.100 6.200 5.900 5.900 95,466 -0.16(-2.59%)
Jun 19, 2020 6.400 6.500 6.057 6.057 117,880 -0.44(-6.82%)
Jun 18, 2020 6.200 6.500 6.200 6.500 74,028 +0.15(+2.36%)
Jun 17, 2020 6.406 6.450 6.200 6.350 48,577 -0.15(-2.31%)
Jun 16, 2020 6.600 6.700 6.300 6.500 85,312 +0.10(+1.56%)
Jun 15, 2020 6.300 6.400 6.200 6.400 64,309 +0.01(+0.16%)
Jun 12, 2020 6.300 6.500 6.150 6.390 99,830 +0.09(+1.43%)
Jun 11, 2020 7.300 7.400 5.700 6.300 294,359 -0.94(-12.98%)
Jun 10, 2020 7.300 8.000 7.222 7.240 237,724 +0.14(+1.97%)
Jun 09, 2020 7.450 7.480 7.004 7.100 110,795 -0.09(-1.24%)
Jun 08, 2020 6.800 7.350 6.800 7.189 247,294 +0.34(+4.95%)
Jun 05, 2020 6.700 6.940 6.400 6.850 189,190 +0.25(+3.79%)
Jun 04, 2020 6.200 6.700 6.000 6.600 216,325 +0.33(+5.31%)
Jun 03, 2020 6.327 6.400 6.100 6.267 45,416 -0.03(-0.52%)
Jun 02, 2020 6.300 6.400 6.100 6.300 48,538 +0.00(+0.00%)
Jun 01, 2020 6.230 6.397 6.000 6.300 80,286 -0.01(-0.19%)
May 29, 2020 6.400 6.449 6.100 6.312 70,370 -0.09(-1.38%)
May 28, 2020 6.500 6.500 6.300 6.400 82,619 -0.00(-0.08%)
May 27, 2020 6.632 6.650 6.205 6.405 68,196 -0.18(-2.81%)
May 26, 2020 6.800 7.000 6.500 6.590 128,569 +0.19(+3.02%)
May 22, 2020 6.600 6.600 6.106 6.397 145,680 -0.20(-3.00%)
May 21, 2020 6.400 7.000 6.250 6.595 388,263 +0.38(+6.03%)
May 20, 2020 6.144 6.300 5.901 6.220 106,512 +0.13(+2.18%)
May 19, 2020 6.000 6.394 5.900 6.087 106,630 +0.19(+3.17%)
May 18, 2020 6.100 6.100 5.779 5.900 75,558 -0.05(-0.82%)
May 15, 2020 6.100 6.100 5.720 5.949 82,480 -0.35(-5.57%)
May 14, 2020 6.150 6.381 5.800 6.300 101,473 +0.10(+1.61%)
May 13, 2020 6.400 6.600 6.000 6.200 77,292 -0.24(-3.71%)
May 12, 2020 6.600 6.899 6.300 6.439 155,461 +0.04(+0.61%)
May 11, 2020 6.200 6.500 6.100 6.400 119,434 +0.25(+4.07%)
May 08, 2020 6.580 6.580 6.050 6.150 82,260 -0.35(-5.38%)
May 07, 2020 6.100 6.900 5.800 6.500 269,321 +0.32(+5.09%)
May 06, 2020 6.426 6.498 6.000 6.185 88,436 -0.29(-4.52%)
May 05, 2020 6.700 6.700 6.250 6.478 195,221 +0.33(+5.33%)
May 04, 2020 5.998 6.300 5.626 6.150 122,647 +0.19(+3.19%)
May 01, 2020 6.100 6.300 5.810 5.960 106,290 -0.24(-3.87%)
Apr 30, 2020 6.300 6.500 6.100 6.200 201,787 +0.06(+0.99%)
Apr 29, 2020 6.100 6.249 5.900 6.139 166,903 +0.04(+0.64%)
Apr 28, 2020 6.500 6.500 5.900 6.100 135,459 +0.07(+1.09%)
Apr 27, 2020 5.705 6.500 5.500 6.034 450,644 +0.53(+9.71%)
Apr 24, 2020 5.579 5.625 5.403 5.500 64,970 -0.05(-0.90%)
Apr 23, 2020 5.500 5.600 5.350 5.550 86,127 +0.07(+1.35%)
Apr 22, 2020 5.500 5.527 5.266 5.476 96,601 +0.08(+1.41%)
Apr 21, 2020 5.600 5.700 5.300 5.400 142,338 -0.30(-5.25%)
Apr 20, 2020 5.832 5.832 5.550 5.699 93,494 -0.00(-0.02%)
Apr 17, 2020 5.600 5.999 5.505 5.700 433,780 -1.00(-14.93%)
Apr 16, 2020 7.000 7.400 6.500 6.700 172,347 +0.40(+6.35%)
Apr 15, 2020 6.200 6.600 6.100 6.300 88,720 +0.20(+3.28%)
Apr 14, 2020 6.300 6.500 6.000 6.100 45,230 -0.20(-3.17%)
Apr 13, 2020 6.100 6.400 6.100 6.300 69,329 -0.20(-3.08%)
Apr 09, 2020 5.798 6.900 5.410 6.500 462,100 -2.20(-25.29%)
Apr 08, 2020 7.400 9.700 7.000 8.700 212,216 +1.50(+20.83%)
Apr 07, 2020 6.600 7.400 6.600 7.200 38,337 +0.30(+4.35%)
Apr 06, 2020 6.300 6.988 6.110 6.900 30,750 +0.60(+9.52%)
Apr 03, 2020 6.200 6.300 5.900 6.300 18,360 +0.21(+3.52%)
Apr 02, 2020 6.460 6.460 5.706 6.086 24,484 -0.21(-3.35%)
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.