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 (%)
Mar 31, 2021 3.000 3.120 2.950 3.060 256,235 +0.06(+2.00%)
Mar 30, 2021 2.990 3.030 2.960 3.000 204,384 +0.00(+0.00%)
Mar 29, 2021 3.040 3.090 2.980 3.000 215,330 +0.00(+0.17%)
Mar 26, 2021 3.040 3.090 2.950 2.995 248,300 +0.02(+0.50%)
Mar 25, 2021 2.960 3.150 2.870 2.980 439,669 +0.00(+0.00%)
Mar 24, 2021 3.080 3.160 2.950 2.980 524,007 -0.11(-3.56%)
Mar 23, 2021 3.200 3.230 3.030 3.090 446,125 -0.15(-4.63%)
Mar 22, 2021 3.520 3.550 3.170 3.240 1,113,253 -0.18(-5.26%)
Mar 19, 2021 3.790 3.790 3.420 3.420 1,346,100 -0.48(-12.31%)
Mar 18, 2021 3.740 4.000 3.660 3.900 1,932,543 +0.15(+4.00%)
Mar 17, 2021 3.500 3.850 3.470 3.750 1,125,245 +0.24(+6.84%)
Mar 16, 2021 3.470 3.650 3.310 3.510 1,335,778 +0.03(+0.86%)
Mar 15, 2021 3.510 3.570 3.360 3.480 992,216 -0.05(-1.42%)
Mar 12, 2021 3.450 3.650 3.320 3.530 1,999,600 -0.03(-0.84%)
Mar 11, 2021 3.220 3.580 3.150 3.560 2,625,993 +0.38(+11.95%)
Mar 10, 2021 3.250 3.410 3.060 3.180 1,227,366 +0.01(+0.32%)
Mar 09, 2021 2.990 3.200 2.910 3.170 916,197 +0.26(+8.93%)
Mar 08, 2021 2.900 3.010 2.800 2.910 873,172 -0.04(-1.36%)
Mar 05, 2021 3.030 3.100 2.540 2.950 1,111,300 -0.07(-2.32%)
Mar 04, 2021 3.200 3.250 2.900 3.020 1,799,705 -0.23(-7.08%)
Mar 03, 2021 3.400 3.410 3.200 3.250 793,467 -0.13(-3.85%)
Mar 02, 2021 3.450 3.610 3.320 3.380 891,352 -0.08(-2.31%)
Mar 01, 2021 3.520 3.570 3.380 3.460 1,080,136 +0.06(+1.76%)
Feb 26, 2021 3.700 3.720 3.370 3.400 994,600 -0.29(-7.86%)
Feb 25, 2021 4.050 4.050 3.600 3.690 1,105,959 -0.19(-4.90%)
Feb 24, 2021 3.800 3.940 3.750 3.880 393,940 +0.11(+2.92%)
Feb 23, 2021 3.830 3.870 3.400 3.770 1,543,033 -0.27(-6.68%)
Feb 22, 2021 4.210 4.260 3.980 4.040 2,132,711 -0.11(-2.65%)
Feb 19, 2021 3.980 4.160 3.870 4.150 1,504,700 +0.25(+6.41%)
Feb 18, 2021 3.950 4.010 3.840 3.900 895,309 -0.13(-3.23%)
Feb 17, 2021 4.180 4.240 3.900 4.030 1,337,149 -0.12(-2.89%)
Feb 16, 2021 4.260 4.350 4.080 4.150 1,084,432 -0.04(-0.95%)
Feb 12, 2021 4.210 4.340 3.960 4.190 1,191,100 -0.09(-2.10%)
Feb 11, 2021 4.570 4.590 4.250 4.280 1,638,449 -0.22(-4.89%)
Feb 10, 2021 5.040 5.050 4.500 4.500 3,496,415 -0.50(-10.00%)
Feb 09, 2021 4.850 5.400 4.400 5.000 7,515,240 +0.30(+6.38%)
Feb 08, 2021 3.840 4.750 3.830 4.700 5,511,330 +0.87(+22.72%)
Feb 05, 2021 3.940 3.980 3.780 3.830 955,300 -0.04(-1.03%)
Feb 04, 2021 3.800 3.890 3.720 3.870 1,058,111 +0.07(+1.84%)
Feb 03, 2021 3.800 3.880 3.680 3.800 1,397,145 +0.04(+1.06%)
Feb 02, 2021 3.820 3.900 3.640 3.760 2,095,735 -0.01(-0.27%)
Feb 01, 2021 3.900 3.990 3.620 3.770 2,544,919 -0.01(-0.26%)
Jan 29, 2021 4.230 4.330 3.620 3.780 13,791,100 +0.23(+6.48%)
Jan 28, 2021 3.700 4.640 3.250 3.550 22,591,024 +0.27(+8.23%)
Jan 27, 2021 3.300 3.350 3.200 3.280 1,877,196 -0.15(-4.37%)
Jan 26, 2021 3.380 3.510 3.330 3.430 1,495,548 +0.08(+2.39%)
Jan 25, 2021 3.410 3.500 3.270 3.350 2,162,840 -0.08(-2.33%)
Jan 22, 2021 3.460 3.470 3.260 3.430 2,225,900 -0.03(-0.87%)
Jan 21, 2021 3.350 3.650 3.250 3.460 7,246,479 +0.21(+6.46%)
Jan 20, 2021 3.230 3.390 3.140 3.250 4,024,881 +0.06(+1.88%)
Jan 19, 2021 3.200 3.210 3.100 3.190 2,203,689 +0.02(+0.63%)
Jan 15, 2021 3.260 3.260 3.100 3.170 2,219,000 -0.01(-0.31%)
Jan 14, 2021 3.050 3.250 3.030 3.180 11,028,249 -0.82(-20.50%)
Jan 13, 2021 4.030 4.160 4.000 4.000 923,966 -0.19(-4.53%)
Jan 12, 2021 4.400 4.450 3.950 4.190 1,106,032 -0.32(-7.10%)
Jan 11, 2021 4.670 4.716 4.400 4.510 225,995 -0.17(-3.63%)
Jan 08, 2021 4.540 4.780 4.450 4.680 168,700 +0.13(+2.86%)
Jan 07, 2021 4.530 4.600 4.420 4.550 125,643 +0.02(+0.44%)
Jan 06, 2021 4.550 4.640 4.520 4.530 49,679 -0.02(-0.44%)
Jan 05, 2021 4.470 4.650 4.410 4.550 104,193 +0.13(+2.94%)
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.