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 (%)
Apr 30, 2020
6.300
6.500
6.100
6.200
201,787
+0.06(+0.99%)
Apr 29, 2020
6.100
6.249
5.900
6.139
166,903
+0.04(+0.64%)
Apr 28, 2020
6.500
6.500
5.900
6.100
135,459
+0.07(+1.09%)
Apr 27, 2020
5.705
6.500
5.500
6.034
450,644
+0.53(+9.71%)
Apr 24, 2020
5.579
5.625
5.403
5.500
64,970
-0.05(-0.90%)
Apr 23, 2020
5.500
5.600
5.350
5.550
86,127
+0.07(+1.35%)
Apr 22, 2020
5.500
5.527
5.266
5.476
96,601
+0.08(+1.41%)
Apr 21, 2020
5.600
5.700
5.300
5.400
142,338
-0.30(-5.25%)
Apr 20, 2020
5.832
5.832
5.550
5.699
93,494
-0.00(-0.02%)
Apr 17, 2020
5.600
5.999
5.505
5.700
433,780
-1.00(-14.93%)
Apr 16, 2020
7.000
7.400
6.500
6.700
172,347
+0.40(+6.35%)
Apr 15, 2020
6.200
6.600
6.100
6.300
88,720
+0.20(+3.28%)
Apr 14, 2020
6.300
6.500
6.000
6.100
45,230
-0.20(-3.17%)
Apr 13, 2020
6.100
6.400
6.100
6.300
69,329
-0.20(-3.08%)
Apr 09, 2020
5.798
6.900
5.410
6.500
462,100
-2.20(-25.29%)
Apr 08, 2020
7.400
9.700
7.000
8.700
212,216
+1.50(+20.83%)
Apr 07, 2020
6.600
7.400
6.600
7.200
38,337
+0.30(+4.35%)
Apr 06, 2020
6.300
6.988
6.110
6.900
30,750
+0.60(+9.52%)
Apr 03, 2020
6.200
6.300
5.900
6.300
18,360
+0.21(+3.52%)
Apr 02, 2020
6.460
6.460
5.706
6.086
24,484
-0.21(-3.35%)
Apr 01, 2020
6.850
6.850
6.210
6.297
21,619
-0.59(-8.61%)
Mar 31, 2020
6.573
6.999
6.376
6.890
16,007
+0.49(+7.66%)
Mar 30, 2020
6.800
7.000
6.200
6.400
34,320
-0.75(-10.46%)
Mar 27, 2020
7.500
7.833
7.051
7.148
22,580
-0.45(-5.95%)
Mar 26, 2020
6.900
8.100
6.800
7.600
87,266
+1.10(+16.92%)
Mar 25, 2020
6.200
6.700
6.200
6.500
31,043
+0.30(+4.84%)
Mar 24, 2020
5.900
7.300
5.400
6.200
147,853
+0.30(+5.08%)
Mar 23, 2020
6.000
6.000
5.600
5.900
16,565
-0.18(-3.04%)
Mar 20, 2020
6.400
6.500
5.641
6.085
36,190
-0.21(-3.41%)
Mar 19, 2020
6.000
6.500
5.500
6.300
40,820
+0.27(+4.48%)
Mar 18, 2020
6.100
6.560
5.500
6.030
36,590
-0.21(-3.29%)
Mar 17, 2020
6.400
6.750
6.000
6.235
58,868
+0.14(+2.21%)
Mar 16, 2020
6.200
6.373
5.900
6.100
51,527
-0.80(-11.59%)
Mar 13, 2020
7.200
7.500
6.246
6.900
67,990
+0.70(+11.29%)
Mar 12, 2020
7.100
7.600
6.000
6.200
79,639
-2.20(-26.19%)
Mar 11, 2020
8.800
9.300
7.700
8.400
61,879
-0.55(-6.15%)
Mar 10, 2020
9.240
9.800
8.501
8.950
51,719
+0.12(+1.36%)
Mar 09, 2020
10.10
10.34
8.600
8.830
108,129
-1.97(-18.24%)
Mar 06, 2020
10.50
10.80
10.20
10.80
53,890
+0.10(+0.93%)
Mar 05, 2020
11.10
11.40
10.60
10.70
58,094
-0.50(-4.46%)
Mar 04, 2020
11.50
11.80
11.00
11.20
64,532
+0.10(+0.90%)
Mar 03, 2020
11.50
12.50
11.00
11.10
95,628
-0.50(-4.31%)
Mar 02, 2020
10.00
12.50
10.00
11.60
159,244
+0.70(+6.42%)
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%)
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
.