Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Viveve Medical Inc
(NQ:
VIVE
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.