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 31, 2019 47.00 47.80 46.00 46.80 10,466 -0.60(-1.27%)
Oct 30, 2019 46.30 49.10 46.00 47.40 12,499 +0.70(+1.50%)
Oct 29, 2019 49.70 49.90 45.00 46.70 16,068 -3.20(-6.41%)
Oct 28, 2019 50.00 52.50 48.90 49.90 14,226 -0.10(-0.20%)
Oct 25, 2019 53.80 54.10 48.60 50.00 28,650 -4.30(-7.92%)
Oct 24, 2019 55.60 56.80 54.00 54.30 21,987 -1.80(-3.21%)
Oct 23, 2019 56.50 58.00 53.00 56.10 27,262 +0.80(+1.45%)
Oct 22, 2019 52.80 57.00 50.80 55.30 35,546 +1.80(+3.36%)
Oct 21, 2019 50.60 57.00 47.80 53.50 69,639 +2.60(+5.11%)
Oct 18, 2019 47.20 62.40 43.80 50.90 170,490 +2.90(+6.04%)
Oct 17, 2019 47.90 52.50 42.00 48.00 139,859 -5.00(-9.43%)
Oct 16, 2019 93.50 99.00 52.00 53.00 1,784,128 +15.00(+39.47%)
Oct 15, 2019 33.70 38.20 32.00 38.00 103,682 +5.30(+16.21%)
Oct 14, 2019 32.50 33.60 31.30 32.70 28,018 +0.40(+1.24%)
Oct 11, 2019 35.80 35.80 31.60 32.30 53,560 -3.70(-10.28%)
Oct 10, 2019 37.60 37.70 34.70 36.00 13,759 -1.90(-5.01%)
Oct 09, 2019 34.50 40.70 34.30 37.90 78,727 +3.40(+9.86%)
Oct 08, 2019 37.70 37.70 34.20 34.50 17,808 -3.50(-9.21%)
Oct 07, 2019 38.00 38.50 35.80 38.00 17,679 +0.00(+0.00%)
Oct 04, 2019 37.90 40.70 37.30 38.00 32,700 -0.20(-0.52%)
Oct 03, 2019 38.40 42.70 36.20 38.20 60,501 -0.50(-1.29%)
Oct 02, 2019 46.10 46.10 38.40 38.70 97,821 -9.40(-19.54%)
Oct 01, 2019 55.50 64.40 46.20 48.10 939,566 +4.00(+9.07%)
Sep 30, 2019 49.70 50.00 43.10 44.10 45,481 -6.00(-11.98%)
Sep 27, 2019 53.90 53.90 46.60 50.10 43,410 -4.30(-7.90%)
Sep 26, 2019 54.50 57.50 50.10 54.40 99,599 -1.10(-1.98%)
Sep 25, 2019 56.30 61.20 53.50 55.50 91,774 -1.00(-1.77%)
Sep 24, 2019 58.70 58.80 52.90 56.50 50,716 -1.90(-3.25%)
Sep 23, 2019 69.00 71.70 57.50 58.40 114,546 -3.30(-5.35%)
Sep 20, 2019 74.40 74.40 57.31 61.70 47,310 -13.90(-18.39%)
Sep 19, 2019 79.40 79.40 67.20 75.60 38,182 -2.40(-3.08%)
Sep 18, 2019 88.10 89.00 75.00 78.00 12,126 -3.10(-3.82%)
Sep 17, 2019 83.50 84.10 75.10 81.10 3,581 -2.90(-3.45%)
Sep 16, 2019 84.90 85.10 79.00 84.00 3,142 -0.30(-0.36%)
Sep 13, 2019 85.50 85.60 82.50 84.30 1,626 +1.30(+1.57%)
Sep 12, 2019 86.10 86.10 81.80 83.00 1,512 -3.10(-3.60%)
Sep 11, 2019 86.60 86.60 81.80 86.10 2,597 -1.00(-1.15%)
Sep 10, 2019 91.50 91.50 83.00 87.10 4,314 -1.40(-1.58%)
Sep 09, 2019 92.50 92.50 85.30 88.50 3,803 -4.50(-4.84%)
Sep 06, 2019 89.00 98.00 87.90 93.00 6,086 -7.30(-7.28%)
Sep 05, 2019 100.50 105.00 99.90 100.30 2,464 -1.20(-1.18%)
Sep 04, 2019 108.50 110.00 98.00 101.50 5,623 -8.50(-7.73%)
Sep 03, 2019 120.00 120.00 110.00 110.00 12,300 +6.50(+6.28%)
Aug 30, 2019 100.00 107.00 100.00 103.50 2,867 +0.20(+0.19%)
Aug 29, 2019 107.70 108.50 100.00 103.30 4,909 -1.00(-0.96%)
Aug 28, 2019 103.00 109.00 95.00 104.30 6,091 +1.30(+1.26%)
Aug 27, 2019 113.00 113.00 95.00 103.00 11,408 -9.90(-8.77%)
Aug 26, 2019 121.00 123.80 110.00 112.90 8,806 -10.90(-8.80%)
Aug 23, 2019 134.50 138.00 122.80 123.80 10,568 -6.20(-4.77%)
Aug 22, 2019 175.00 180.00 125.00 130.00 39,652 +8.00(+6.56%)
Aug 21, 2019 115.00 123.00 113.00 122.00 4,808 +8.40(+7.39%)
Aug 20, 2019 116.50 119.10 113.10 113.60 2,441 -7.80(-6.43%)
Aug 19, 2019 112.00 126.00 110.00 121.40 7,277 -11.40(-8.58%)
Aug 16, 2019 129.90 137.70 124.50 132.80 6,281 +4.30(+3.35%)
Aug 15, 2019 130.00 131.90 119.90 128.50 7,107 -1.50(-1.15%)
Aug 14, 2019 137.00 137.90 126.00 130.00 7,947 +0.10(+0.08%)
Aug 13, 2019 144.80 144.80 120.00 129.90 6,415 -12.00(-8.46%)
Aug 12, 2019 152.30 152.30 141.00 141.90 2,605 -7.90(-5.27%)
Aug 09, 2019 160.00 160.00 146.90 149.80 3,777 -10.20(-6.37%)
Aug 08, 2019 170.00 180.00 160.00 160.00 3,339 -19.00(-10.61%)
Aug 07, 2019 151.00 188.00 146.20 179.00 8,309 +19.00(+11.88%)
Aug 06, 2019 160.00 160.00 150.00 160.00 1,573 +4.40(+2.83%)
Aug 05, 2019 158.50 160.00 152.50 155.60 1,421 +0.20(+0.13%)
Aug 02, 2019 160.00 160.00 150.90 155.40 2,406 -2.10(-1.33%)
Aug 01, 2019 170.00 177.00 155.00 157.50 3,450 -14.50(-8.43%)
Jul 31, 2019 164.50 179.50 163.50 172.00 6,472 +12.00(+7.50%)
Jul 30, 2019 159.20 167.00 155.00 160.00 4,775 +7.50(+4.92%)
Jul 29, 2019 157.00 170.00 151.00 152.50 4,206 +1.40(+0.93%)
Jul 26, 2019 164.00 165.00 151.00 151.10 3,328 -10.90(-6.73%)
Jul 25, 2019 173.80 175.00 160.00 162.00 7,551 -8.00(-4.71%)
Jul 24, 2019 160.00 189.80 158.00 170.00 14,833 +10.00(+6.25%)
Jul 23, 2019 150.00 220.00 140.00 160.00 33,089 -247.90(-60.77%)
Jul 22, 2019 430.00 430.00 402.60 407.90 5,960 -15.10(-3.57%)
Jul 19, 2019 410.00 430.00 402.10 423.00 1,050 +13.00(+3.17%)
Jul 18, 2019 420.00 420.00 410.00 410.00 517 -10.00(-2.38%)
Jul 17, 2019 430.00 430.00 410.00 420.00 447 -8.70(-2.03%)
Jul 16, 2019 400.00 440.00 393.00 428.70 1,871 +35.30(+8.97%)
Jul 15, 2019 400.00 401.90 390.00 393.40 586 +8.40(+2.18%)
Jul 12, 2019 409.70 414.60 383.00 385.00 1,341 -29.60(-7.14%)
Jul 11, 2019 400.00 470.00 387.00 414.60 6,335 +24.80(+6.36%)
Jul 10, 2019 380.10 399.00 370.00 389.80 659 +7.70(+2.02%)
Jul 09, 2019 408.90 408.90 375.00 382.10 1,364 -42.90(-10.09%)
Jul 08, 2019 375.00 425.00 365.00 425.00 5,455 +60.30(+16.53%)
Jul 05, 2019 370.00 370.00 360.90 364.70 516 -0.20(-0.05%)
Jul 03, 2019 380.00 380.00 359.00 364.90 465 -8.10(-2.17%)
Jul 02, 2019 387.80 387.80 368.00 373.00 322 -7.80(-2.05%)
Jul 01, 2019 380.00 394.00 370.00 380.80 311 +0.80(+0.21%)
Jun 28, 2019 396.00 396.00 360.00 380.00 800 -5.10(-1.32%)
Jun 27, 2019 400.00 400.00 361.20 385.10 1,295 -14.90(-3.72%)
Jun 26, 2019 420.00 430.00 400.00 400.00 1,015 +5.00(+1.27%)
Jun 25, 2019 450.00 450.00 390.80 395.00 3,293 +5.00(+1.28%)
Jun 24, 2019 400.00 400.00 350.00 390.00 654 +22.00(+5.98%)
Jun 21, 2019 420.00 420.00 365.00 368.00 889 -39.10(-9.60%)
Jun 20, 2019 450.00 450.00 400.00 407.10 1,152 -41.00(-9.15%)
Jun 19, 2019 505.00 505.00 375.10 448.10 1,862 -51.90(-10.38%)
Jun 18, 2019 510.00 510.00 460.00 500.00 1,702 -21.40(-4.10%)
Jun 17, 2019 470.80 592.90 465.00 521.40 10,907 +71.50(+15.89%)
Jun 14, 2019 460.00 475.60 445.00 449.90 448 -11.60(-2.51%)
Jun 13, 2019 469.90 480.00 455.00 461.50 503 +1.50(+0.33%)
Jun 12, 2019 495.00 499.00 460.00 460.00 215 -30.00(-6.12%)
Jun 11, 2019 490.00 500.00 480.00 490.00 315 +10.00(+2.08%)
Jun 10, 2019 514.50 517.90 460.00 480.00 389 -10.00(-2.04%)
Jun 07, 2019 537.00 537.00 487.10 490.00 364 -21.50(-4.20%)
Jun 06, 2019 540.00 540.00 500.00 511.50 247 -18.60(-3.51%)
Jun 05, 2019 540.00 540.00 520.20 530.10 242 -9.90(-1.83%)
Jun 04, 2019 540.00 540.00 520.00 540.00 133 +4.40(+0.82%)
Jun 03, 2019 563.50 564.80 530.30 535.60 101 -19.50(-3.51%)
May 31, 2019 576.40 576.40 470.90 555.10 469 -16.40(-2.87%)
May 30, 2019 576.80 580.00 562.00 571.50 249 -5.30(-0.92%)
May 29, 2019 590.00 590.00 551.00 576.80 484 -13.20(-2.24%)
May 28, 2019 630.00 630.00 570.20 590.00 515 -14.50(-2.40%)
May 24, 2019 600.00 629.90 585.20 604.50 263 -0.50(-0.08%)
May 23, 2019 605.00 650.00 560.00 605.00 991 -5.00(-0.82%)
May 22, 2019 625.00 625.00 594.00 610.00 600 +0.00(+0.00%)
May 21, 2019 610.00 630.00 570.00 610.00 1,259 +10.00(+1.67%)
May 20, 2019 640.00 640.00 590.00 600.00 541 +2.10(+0.35%)
May 17, 2019 560.00 650.00 500.10 597.90 2,661 +27.90(+4.89%)
May 16, 2019 460.00 570.00 460.00 570.00 1,796 +110.10(+23.94%)
May 15, 2019 450.00 470.00 440.10 459.90 361 +9.90(+2.20%)
May 14, 2019 485.00 485.00 440.00 450.00 531 -16.70(-3.58%)
May 13, 2019 490.00 510.00 460.00 466.70 358 -23.30(-4.76%)
May 10, 2019 550.00 550.00 470.00 490.00 602 -60.00(-10.91%)
May 09, 2019 540.00 560.00 500.00 550.00 275 +24.00(+4.56%)
May 08, 2019 578.40 578.40 501.80 526.00 406 -24.00(-4.36%)
May 07, 2019 580.00 600.00 540.00 550.00 669 -20.00(-3.51%)
May 06, 2019 520.00 620.00 520.00 570.00 1,105 +70.00(+14.00%)
May 03, 2019 510.00 510.00 480.10 500.00 358 -10.00(-1.96%)
May 02, 2019 520.00 520.00 450.00 510.00 1,259 -23.20(-4.35%)
May 01, 2019 440.00 538.70 428.90 533.20 2,611 +101.00(+23.37%)
Apr 30, 2019 430.00 470.00 420.00 432.20 504 -10.20(-2.31%)
Apr 29, 2019 480.00 480.00 423.00 442.40 720 +2.00(+0.45%)
Apr 26, 2019 461.80 470.00 420.00 440.40 1,075 -19.60(-4.26%)
Apr 25, 2019 480.00 500.00 460.00 460.00 409 -20.00(-4.17%)
Apr 24, 2019 510.00 510.00 480.00 480.00 328 -16.70(-3.36%)
Apr 23, 2019 500.50 540.00 480.00 496.70 567 -3.30(-0.66%)
Apr 22, 2019 530.00 540.00 470.00 500.00 695 -31.90(-6.00%)
Apr 18, 2019 580.00 610.00 490.00 531.90 831 -48.10(-8.29%)
Apr 17, 2019 600.00 610.00 580.00 580.00 396 -24.80(-4.10%)
Apr 16, 2019 599.90 624.90 580.00 604.80 634 -1.00(-0.17%)
Apr 15, 2019 663.00 689.00 600.00 605.80 1,252 -84.20(-12.20%)
Apr 12, 2019 620.00 760.00 600.00 690.00 3,914 +110.00(+18.97%)
Apr 11, 2019 580.00 620.00 570.00 580.00 547 +0.00(+0.00%)
Apr 10, 2019 630.00 650.00 550.00 580.00 760 -27.30(-4.50%)
Apr 09, 2019 620.00 680.00 599.30 607.30 1,250 -2.70(-0.44%)
Apr 08, 2019 800.00 840.00 580.00 610.00 1,748 -190.00(-23.75%)
Apr 05, 2019 840.00 860.00 750.10 800.00 306 -40.00(-4.76%)
Apr 04, 2019 880.00 910.00 840.00 840.00 181 -48.70(-5.48%)
Apr 03, 2019 940.00 940.00 860.00 888.70 369 +8.70(+0.99%)
Apr 02, 2019 920.00 920.00 870.00 880.00 186 -30.00(-3.30%)
Apr 01, 2019 986.70 988.00 905.00 910.00 145 -29.80(-3.17%)
Mar 29, 2019 980.70 1000 930.00 939.80 148 -47.80(-4.84%)
Mar 28, 2019 1000 1040 940.00 987.60 116 -17.40(-1.73%)
Mar 27, 2019 934.40 1005 934.40 1005 136 +71.30(+7.64%)
Mar 26, 2019 950.00 1000 930.00 933.70 63 -8.30(-0.88%)
Mar 25, 2019 940.00 1000 930.00 942.00 68 -8.00(-0.84%)
Mar 22, 2019 1000 1020 916.40 950.00 129 -40.00(-4.04%)
Mar 21, 2019 1020 1040 990.00 990.00 235 -0.20(-0.02%)
Mar 20, 2019 970.00 1040 970.00 990.20 183 +10.20(+1.04%)
Mar 19, 2019 984.40 990.00 950.10 980.00 102 +30.00(+3.16%)
Mar 18, 2019 960.00 990.00 930.00 950.00 104 +30.00(+3.26%)
Mar 15, 2019 960.00 1020 880.00 920.00 489 +50.00(+5.75%)
Mar 14, 2019 940.00 950.00 870.00 870.00 167 -30.00(-3.33%)
Mar 13, 2019 920.00 960.00 900.00 900.00 114 -10.00(-1.10%)
Mar 12, 2019 950.00 967.30 910.00 910.00 115 -40.00(-4.21%)
Mar 11, 2019 950.00 975.50 921.00 950.00 60 +44.80(+4.95%)
Mar 08, 2019 930.00 967.50 900.00 905.20 126 -14.60(-1.59%)
Mar 07, 2019 1010 1010 915.10 919.80 287 -60.20(-6.14%)
Mar 06, 2019 1000 1020 980.00 980.00 47 -30.00(-2.97%)
Mar 05, 2019 1010 1040 980.00 1010 82 +30.00(+3.06%)
Mar 04, 2019 1000 1040 980.00 980.00 107 -30.00(-2.97%)
Mar 01, 2019 1000 1040 980.00 1010 93 +10.00(+1.00%)
Feb 28, 2019 1010 1040 950.00 1000 163 -10.00(-0.99%)
Feb 27, 2019 1020 1060 1000 1010 178 -15.00(-1.46%)
Feb 26, 2019 1020 1050 1020 1025 80 -15.00(-1.44%)
Feb 25, 2019 1050 1080 1020 1040 153 +0.00(+0.00%)
Feb 22, 2019 1070 1105 1030 1040 74 -20.00(-1.89%)
Feb 21, 2019 1050 1070 1030 1060 57 +20.00(+1.92%)
Feb 20, 2019 1100 1120 1030 1040 212 -50.00(-4.59%)
Feb 19, 2019 1100 1150 1080 1090 77 +10.00(+0.93%)
Feb 15, 2019 1060 1150 1060 1080 127 +30.00(+2.86%)
Feb 14, 2019 1030 1100 1030 1050 138 +10.00(+0.96%)
Feb 13, 2019 1030 1070 1030 1040 70 -20.00(-1.89%)
Feb 12, 2019 1050 1100 1010 1060 211 +20.00(+1.92%)
Feb 11, 2019 1070 1100 1040 1040 117 -40.00(-3.70%)
Feb 08, 2019 1080 1130 1010 1080 163 +50.00(+4.85%)
Feb 07, 2019 1080 1130 1030 1030 157 -60.00(-5.50%)
Feb 06, 2019 1140 1160 1090 1090 135 -40.00(-3.54%)
Feb 05, 2019 1180 1200 1130 1130 152 -60.00(-5.04%)
Feb 04, 2019 1170 1190 1140 1190 44 +40.00(+3.48%)
Feb 01, 2019 1190 1200 1140 1150 38 -30.00(-2.54%)
Jan 31, 2019 1170 1240 1150 1180 318 +20.00(+1.72%)
Jan 30, 2019 1210 1220 1120 1160 240 -50.00(-4.13%)
Jan 29, 2019 1150 1250 1120 1210 217 +50.00(+4.31%)
Jan 28, 2019 1110 1180 1090 1160 110 +40.00(+3.57%)
Jan 25, 2019 1100 1140 1070 1120 53 +20.00(+1.82%)
Jan 24, 2019 1110 1130 1060 1100 197 -20.00(-1.79%)
Jan 23, 2019 1140 1170 1040 1120 135 -20.00(-1.75%)
Jan 22, 2019 1200 1240 1110 1140 163 -60.00(-5.00%)
Jan 18, 2019 1180 1250 1170 1200 254 +40.00(+3.45%)
Jan 17, 2019 1260 1260 1140 1160 137 -10.00(-0.85%)
Jan 16, 2019 1320 1320 1120 1170 348 -70.00(-5.65%)
Jan 15, 2019 1290 1310 1200 1240 240 -30.00(-2.36%)
Jan 14, 2019 1290 1340 1250 1270 280 -20.00(-1.55%)
Jan 11, 2019 1210 1290 1160 1290 198 +80.00(+6.61%)
Jan 10, 2019 1310 1310 1160 1210 278 -80.00(-6.20%)
Jan 09, 2019 1000 1300 960.00 1290 861 +329.90(+34.36%)
Jan 08, 2019 1110 1130 930.00 960.10 452 -139.90(-12.72%)
Jan 07, 2019 1160 1190 1060 1100 277 -40.00(-3.51%)
Jan 04, 2019 1100 1160 1080 1140 136 +60.00(+5.56%)
Jan 03, 2019 1110 1110 1050 1080 103 -30.00(-2.70%)
Jan 02, 2019 1050 1180 1039 1110 182 +60.00(+5.71%)
Dec 31, 2018 1040 1110 1020 1050 186 +0.00(+0.00%)
Dec 28, 2018 1050 1100 1000 1050 394 +10.00(+0.96%)
Dec 27, 2018 1090 1190 1010 1040 165 -60.00(-5.45%)
Dec 26, 2018 1090 1130 1000 1100 309 +20.00(+1.85%)
Dec 24, 2018 1140 1180 1060 1080 94 -90.00(-7.69%)
Dec 21, 2018 1080 1220 1050 1170 874 +120.00(+11.43%)
Dec 20, 2018 1150 1230 1040 1050 597 -100.00(-8.70%)
Dec 19, 2018 1240 1270 1110 1150 192 -90.00(-7.26%)
Dec 18, 2018 1170 1300 1160 1240 281 +80.00(+6.90%)
Dec 17, 2018 1330 1350 1120 1160 488 -160.00(-12.12%)
Dec 14, 2018 1450 1450 1285 1320 192 -130.00(-8.97%)
Dec 13, 2018 1460 1480 1400 1450 110 -20.00(-1.36%)
Dec 12, 2018 1430 1505 1381 1470 313 +50.00(+3.52%)
Dec 11, 2018 1380 1440 1360 1420 378 +75.00(+5.58%)
Dec 10, 2018 1350 1440 1310 1345 607 -5.00(-0.37%)
Dec 07, 2018 1440 1440 1260 1350 3,687 -510.00(-27.42%)
Dec 06, 2018 2100 2150 1840 1860 306 -270.00(-12.68%)
Dec 04, 2018 2030 2180 2010 2130 106 -10.00(-0.47%)
Dec 03, 2018 2080 2200 2050 2140 67 +90.00(+4.39%)
Nov 30, 2018 2170 2285 2050 2050 104 -110.00(-5.09%)
Nov 29, 2018 2140 2250 2135 2160 39 +30.00(+1.41%)
Nov 28, 2018 2280 2440 2058 2130 138 -170.00(-7.39%)
Nov 27, 2018 2390 2442 2270 2300 110 -80.00(-3.36%)
Nov 26, 2018 2300 2380 2220 2380 103 +80.00(+3.48%)
Nov 23, 2018 2200 2310 2200 2300 18 +60.00(+2.68%)
Nov 21, 2018 2240 2240 2240 0 +40.00(+1.82%)
Nov 20, 2018 2050 2200 2000 2200 79 +110.00(+5.26%)
Nov 19, 2018 2150 2200 2070 2090 78 -60.00(-2.79%)
Nov 16, 2018 2140 2200 2110 2150 77 +0.00(+0.00%)
Nov 15, 2018 2080 2160 2042 2150 37 +50.00(+2.38%)
Nov 14, 2018 2100 2190 2045 2100 92 +0.00(+0.00%)
Nov 13, 2018 2150 2210 1870 2100 311 -70.00(-3.23%)
Nov 12, 2018 2450 2500 2170 2170 254 -150.00(-6.47%)
Nov 09, 2018 2380 2500 1750 2320 1,466 -930.00(-28.62%)
Nov 08, 2018 3270 3420 3180 3250 336 -10.00(-0.31%)
Nov 07, 2018 3280 3390 3210 3260 100 -30.00(-0.91%)
Nov 06, 2018 3260 3440 3240 3290 121 +50.00(+1.54%)
Nov 05, 2018 3510 3660 3220 3240 189 -220.00(-6.36%)
Nov 02, 2018 3330 3520 3330 3460 266 +150.00(+4.53%)
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.