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 (%)
Feb 28, 2020
10.30
11.50
10.20
10.90
163,990
-0.90(-7.63%)
Feb 27, 2020
11.00
12.60
10.70
11.80
189,801
-0.40(-3.28%)
Feb 26, 2020
12.10
12.60
11.20
12.20
126,922
-0.60(-4.69%)
Feb 25, 2020
13.30
13.70
11.80
12.80
197,942
-1.10(-7.91%)
Feb 24, 2020
13.90
14.30
13.20
13.90
166,812
-1.00(-6.71%)
Feb 21, 2020
13.70
16.20
13.40
14.90
355,250
+0.50(+3.47%)
Feb 20, 2020
16.30
16.40
13.70
14.40
630,865
-3.60(-20.00%)
Feb 19, 2020
17.80
20.90
17.10
18.00
3,671,964
+4.40(+32.35%)
Feb 18, 2020
13.60
15.00
12.50
13.60
743,418
+1.80(+15.25%)
Feb 14, 2020
12.00
12.50
11.20
11.80
236,930
-0.90(-7.09%)
Feb 13, 2020
9.992
13.00
9.850
12.70
354,878
+2.50(+24.51%)
Feb 12, 2020
10.80
10.90
10.00
10.20
53,177
-0.60(-5.56%)
Feb 11, 2020
9.600
11.00
9.600
10.80
152,480
+0.80(+8.00%)
Feb 10, 2020
9.600
10.40
9.600
10.00
28,878
+0.30(+3.09%)
Feb 07, 2020
9.700
10.00
9.500
9.700
36,690
-0.30(-3.00%)
Feb 06, 2020
10.10
10.30
9.901
10.00
27,859
-0.50(-4.76%)
Feb 05, 2020
10.40
10.60
10.00
10.50
29,233
+0.10(+0.96%)
Feb 04, 2020
10.20
11.00
10.00
10.40
75,757
+0.40(+4.00%)
Feb 03, 2020
9.600
10.20
9.300
10.00
32,877
+0.15(+1.52%)
Jan 31, 2020
10.20
10.25
9.200
9.850
51,360
-0.45(-4.37%)
Jan 30, 2020
10.40
10.70
10.00
10.30
34,201
-0.20(-1.90%)
Jan 29, 2020
10.30
11.10
10.20
10.50
42,589
+0.00(+0.00%)
Jan 28, 2020
10.40
10.70
10.20
10.50
41,147
+0.00(+0.00%)
Jan 27, 2020
11.00
11.40
10.00
10.50
73,488
-0.90(-7.89%)
Jan 24, 2020
11.50
11.50
11.00
11.40
106,470
-0.20(-1.72%)
Jan 23, 2020
11.20
11.70
11.10
11.60
96,525
-0.20(-1.69%)
Jan 22, 2020
11.80
12.10
10.90
11.80
219,977
+0.20(+1.72%)
Jan 21, 2020
14.00
16.00
11.50
11.60
1,455,933
+1.74(+17.68%)
Jan 17, 2020
10.40
10.40
9.600
9.857
55,380
-0.01(-0.07%)
Jan 16, 2020
9.110
10.70
9.100
9.864
268,790
+0.66(+7.22%)
Jan 15, 2020
9.000
9.400
9.000
9.200
40,087
+0.00(+0.00%)
Jan 14, 2020
9.200
9.500
9.000
9.200
51,214
+0.00(+0.00%)
Jan 13, 2020
9.400
9.600
8.800
9.200
79,182
-0.26(-2.79%)
Jan 10, 2020
9.650
9.980
9.420
9.464
55,420
-0.34(-3.43%)
Jan 09, 2020
9.700
10.20
9.500
9.800
69,839
-0.08(-0.86%)
Jan 08, 2020
10.00
10.30
9.600
9.885
68,956
-0.62(-5.86%)
Jan 07, 2020
10.50
10.80
10.20
10.50
88,513
+0.40(+3.96%)
Jan 06, 2020
10.30
10.30
9.700
10.10
99,242
+0.00(+0.00%)
Jan 03, 2020
10.20
10.50
9.300
10.10
125,480
-0.90(-8.18%)
Jan 02, 2020
12.00
12.50
10.30
11.00
305,735
-1.60(-12.70%)
Dec 31, 2019
9.100
12.80
8.800
12.60
1,017,880
+4.00(+46.51%)
Dec 30, 2019
9.200
9.300
8.500
8.600
67,652
-0.39(-4.30%)
Dec 27, 2019
8.400
9.288
8.202
8.986
268,190
+0.70(+8.42%)
Dec 26, 2019
8.345
8.561
8.235
8.288
25,438
-0.16(-1.86%)
Dec 24, 2019
8.400
8.556
8.271
8.445
11,470
-0.04(-0.53%)
Dec 23, 2019
8.400
8.690
8.240
8.490
48,273
+0.25(+3.03%)
Dec 20, 2019
8.200
8.610
8.200
8.240
23,610
-0.36(-4.19%)
Dec 19, 2019
8.800
8.800
8.300
8.600
25,405
+0.10(+1.18%)
Dec 18, 2019
8.600
8.600
8.200
8.500
38,103
+0.25(+3.04%)
Dec 17, 2019
8.400
8.698
8.200
8.249
85,347
+0.04(+0.54%)
Dec 16, 2019
8.300
8.423
8.149
8.205
34,216
-0.18(-2.09%)
Dec 13, 2019
8.500
8.600
8.300
8.380
27,380
-0.02(-0.24%)
Dec 12, 2019
8.000
8.700
8.000
8.400
69,265
+0.25(+3.07%)
Dec 11, 2019
8.200
8.599
8.001
8.150
63,998
-0.35(-4.12%)
Dec 10, 2019
8.700
8.900
8.300
8.500
124,393
+0.30(+3.66%)
Dec 09, 2019
8.300
8.500
7.900
8.200
71,639
-0.17(-2.03%)
Dec 06, 2019
8.400
8.649
8.200
8.370
55,710
-0.03(-0.36%)
Dec 05, 2019
8.800
8.800
8.200
8.400
120,141
-0.51(-5.71%)
Dec 04, 2019
9.600
9.684
8.810
8.909
153,883
-0.39(-4.24%)
Dec 03, 2019
9.264
10.90
8.800
9.303
1,019,855
+0.70(+8.17%)
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
.