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
)
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:
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 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%)
Jan 04, 2021
4.630
4.630
4.388
4.420
176,951
-0.28(-5.96%)
Dec 31, 2020
4.700
4.700
4.700
324,415
+0.11(+2.40%)
Dec 30, 2020
4.480
4.800
4.400
4.590
324,415
+0.14(+3.15%)
Dec 29, 2020
4.530
4.550
4.350
4.450
65,008
+0.00(+0.00%)
Dec 28, 2020
4.600
4.650
4.400
4.450
107,470
-0.14(-3.05%)
Dec 24, 2020
4.430
4.640
4.430
4.590
55,800
+0.14(+3.15%)
Dec 23, 2020
4.380
4.530
4.320
4.450
101,835
+0.09(+2.06%)
Dec 22, 2020
4.490
4.530
4.300
4.360
89,195
-0.08(-1.80%)
Dec 21, 2020
4.580
4.660
4.380
4.440
164,170
-0.20(-4.31%)
Dec 18, 2020
4.700
4.880
4.620
4.640
178,700
-0.05(-1.07%)
Dec 17, 2020
4.790
4.840
4.660
4.690
91,292
-0.10(-2.09%)
Dec 16, 2020
4.760
4.810
4.720
4.790
27,855
+0.04(+0.84%)
Dec 15, 2020
4.840
4.980
4.730
4.750
118,670
-0.10(-2.06%)
Dec 14, 2020
5.060
5.110
4.800
4.850
200,151
-0.19(-3.77%)
Dec 11, 2020
4.840
5.700
4.700
5.040
977,200
+0.14(+2.86%)
Dec 10, 2020
5.120
5.200
4.700
4.900
407,934
+0.20(+4.26%)
Dec 09, 2020
4.810
4.900
4.580
4.700
152,041
-0.13(-2.69%)
Dec 08, 2020
4.750
4.940
4.700
4.830
67,284
+0.04(+0.84%)
Dec 07, 2020
4.950
4.950
4.720
4.790
127,858
-0.15(-3.04%)
Dec 04, 2020
4.800
4.990
4.560
4.940
279,900
+0.10(+2.07%)
Dec 03, 2020
5.760
5.760
4.710
4.840
1,010,332
+0.04(+0.83%)
Dec 02, 2020
4.650
5.060
4.140
4.800
493,514
-0.31(-6.10%)
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
.