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
Vapotherm Inc
(NY:
VAPO
)
1.270
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 14, 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 (%)
Dec 14, 2023
1.270
0
+0.08(+6.72%)
Dec 13, 2023
1.180
1.250
0.9879
1.190
213,381
+0.02(+1.71%)
Dec 12, 2023
1.400
1.490
1.160
1.170
173,475
-0.33(-22.00%)
Dec 11, 2023
1.590
1.670
1.470
1.500
252,498
-0.47(-23.86%)
Dec 08, 2023
2.030
2.050
1.860
1.970
33,467
-0.03(-1.50%)
Dec 07, 2023
2.160
2.225
1.960
2.000
94,979
-0.17(-7.83%)
Dec 06, 2023
2.270
2.330
2.170
2.170
42,450
-0.10(-4.41%)
Dec 05, 2023
2.410
2.410
2.200
2.270
36,630
-0.12(-5.02%)
Dec 04, 2023
2.595
2.595
2.380
2.390
26,959
-0.15(-5.91%)
Dec 01, 2023
2.690
2.749
2.500
2.540
10,900
-0.15(-5.58%)
Nov 30, 2023
2.960
2.960
2.610
2.690
28,223
-0.33(-10.93%)
Nov 29, 2023
3.290
3.440
2.940
3.020
40,599
-0.23(-7.08%)
Nov 28, 2023
2.993
3.430
2.993
3.250
99,721
+0.25(+8.33%)
Nov 27, 2023
2.820
3.060
2.720
3.000
21,777
+0.16(+5.63%)
Nov 24, 2023
2.700
2.840
2.650
2.840
9,185
+0.22(+8.40%)
Nov 22, 2023
2.620
2.750
2.620
2.620
17,249
-0.03(-1.13%)
Nov 21, 2023
2.500
2.730
2.500
2.650
10,237
+0.13(+5.16%)
Nov 20, 2023
2.550
2.769
2.472
2.520
40,863
-0.03(-1.18%)
Nov 17, 2023
2.550
2.680
2.550
2.550
13,618
+0.04(+1.59%)
Nov 16, 2023
2.550
2.625
2.510
2.510
20,600
-0.01(-0.40%)
Nov 15, 2023
2.470
2.650
2.450
2.520
74,692
-0.13(-4.91%)
Nov 14, 2023
2.620
2.770
2.460
2.650
10,432
+0.12(+4.74%)
Nov 13, 2023
2.480
2.600
2.350
2.530
14,492
+0.04(+1.61%)
Nov 10, 2023
2.340
2.580
2.340
2.490
16,882
+0.12(+5.06%)
Nov 09, 2023
2.450
2.545
2.290
2.370
93,095
-0.08(-3.27%)
Nov 08, 2023
2.520
2.520
2.460
2.450
20,764
-0.08(-3.16%)
Nov 07, 2023
3.000
3.080
2.520
2.530
86,240
-0.50(-16.50%)
Nov 06, 2023
2.910
3.250
2.860
3.030
50,502
+0.17(+5.94%)
Nov 03, 2023
2.740
2.910
2.740
2.860
13,393
+0.20(+7.52%)
Nov 02, 2023
2.600
2.700
2.595
2.660
13,276
+0.06(+2.31%)
Nov 01, 2023
2.600
2.700
2.575
2.600
25,656
+0.04(+1.56%)
Oct 31, 2023
2.630
2.650
2.550
2.560
36,472
-0.04(-1.54%)
Oct 30, 2023
2.780
2.800
2.560
2.600
82,114
-0.18(-6.47%)
Oct 27, 2023
2.820
2.840
2.720
2.780
42,818
+0.00(+0.00%)
Oct 26, 2023
2.730
2.860
2.671
2.780
34,279
+0.05(+1.83%)
Oct 25, 2023
2.750
2.890
2.675
2.730
22,865
-0.04(-1.44%)
Oct 24, 2023
2.650
2.820
2.650
2.770
62,112
+0.04(+1.47%)
Oct 23, 2023
2.750
2.820
2.620
2.730
85,964
-0.10(-3.36%)
Oct 20, 2023
2.780
2.900
2.700
2.825
54,111
+0.03(+0.89%)
Oct 19, 2023
2.700
2.890
2.700
2.800
28,821
-0.05(-1.75%)
Oct 18, 2023
2.910
2.920
2.672
2.850
93,472
+0.09(+3.26%)
Oct 17, 2023
2.805
2.870
2.668
2.760
75,959
+0.03(+1.10%)
Oct 16, 2023
2.700
2.890
2.545
2.730
217,406
+0.12(+4.60%)
Oct 13, 2023
2.430
2.650
2.430
2.610
25,915
+0.20(+8.30%)
Oct 12, 2023
2.450
2.500
2.320
2.410
12,055
+0.01(+0.42%)
Oct 11, 2023
2.420
2.600
2.320
2.400
23,926
-0.05(-2.04%)
Oct 10, 2023
2.340
2.450
2.250
2.450
12,866
+0.11(+4.70%)
Oct 09, 2023
2.360
2.440
2.240
2.340
21,191
-0.03(-1.27%)
Oct 06, 2023
2.330
2.440
2.330
2.370
8,301
+0.01(+0.42%)
Oct 05, 2023
2.400
2.460
2.330
2.360
6,661
-0.01(-0.42%)
Oct 04, 2023
2.310
2.384
2.310
2.370
9,124
+0.07(+3.04%)
Oct 03, 2023
2.390
2.390
2.290
2.300
13,155
-0.08(-3.36%)
Oct 02, 2023
2.480
2.480
2.320
2.380
26,546
-0.15(-5.93%)
Sep 29, 2023
2.540
2.590
2.400
2.530
30,595
-0.02(-0.78%)
Sep 28, 2023
2.330
2.690
2.310
2.550
238,148
-0.02(-0.78%)
Sep 27, 2023
2.710
2.710
2.440
2.570
119,254
-0.13(-4.81%)
Sep 26, 2023
2.260
2.700
2.200
2.700
96,733
+0.39(+16.88%)
Sep 25, 2023
2.800
2.670
2.250
2.310
310,479
-0.15(-6.10%)
Sep 22, 2023
2.830
2.860
2.340
2.460
106,509
-0.33(-11.83%)
Sep 21, 2023
2.970
2.970
2.550
2.790
50,318
-0.21(-7.00%)
Sep 20, 2023
3.140
3.246
2.960
3.000
40,458
-0.13(-4.15%)
Sep 19, 2023
3.230
3.300
3.040
3.130
38,093
-0.12(-3.69%)
Sep 18, 2023
3.390
3.540
3.250
3.250
31,382
-0.14(-4.13%)
Sep 15, 2023
3.380
3.626
3.290
3.390
31,179
+0.03(+0.89%)
Sep 14, 2023
3.420
3.680
3.340
3.360
33,009
-0.06(-1.75%)
Sep 13, 2023
3.500
3.775
3.416
3.420
129,408
-0.04(-1.16%)
Sep 12, 2023
3.600
3.740
3.435
3.460
63,456
-0.07(-1.98%)
Sep 11, 2023
3.290
3.751
3.289
3.530
69,309
+0.22(+6.65%)
Sep 08, 2023
3.370
3.840
3.190
3.310
170,796
-0.06(-1.78%)
Sep 07, 2023
3.220
3.415
3.140
3.370
35,131
+0.06(+1.81%)
Sep 06, 2023
3.220
3.490
3.070
3.310
74,432
+0.17(+5.41%)
Sep 05, 2023
3.130
3.277
3.090
3.140
27,301
+0.05(+1.62%)
Sep 01, 2023
3.270
3.440
3.050
3.090
62,825
-0.09(-2.83%)
Aug 31, 2023
2.850
3.360
2.777
3.180
159,099
+0.28(+9.66%)
Aug 30, 2023
2.790
2.955
2.720
2.900
28,696
+0.11(+3.94%)
Aug 29, 2023
2.820
3.030
2.660
2.790
115,495
+0.03(+1.09%)
Aug 28, 2023
3.050
3.070
2.760
2.760
36,642
-0.29(-9.51%)
Aug 25, 2023
3.110
3.280
2.925
3.050
16,329
-0.11(-3.48%)
Aug 24, 2023
3.350
3.350
3.120
3.160
33,563
-0.19(-5.67%)
Aug 23, 2023
3.900
3.900
3.320
3.350
26,370
-0.31(-8.47%)
Aug 22, 2023
4.100
4.100
3.560
3.660
64,774
-0.34(-8.50%)
Aug 21, 2023
3.290
4.080
3.290
4.000
88,356
+0.70(+21.21%)
Aug 18, 2023
2.850
3.490
2.620
3.300
75,944
+0.02(+0.61%)
Aug 17, 2023
3.280
3.440
3.200
3.280
24,284
-0.07(-1.98%)
Aug 16, 2023
3.679
3.679
3.200
3.346
23,228
-0.16(-4.63%)
Aug 15, 2023
3.359
3.668
3.200
3.509
56,148
+0.30(+9.38%)
Aug 14, 2023
3.280
3.359
3.069
3.208
8,854
-0.07(-2.17%)
Aug 11, 2023
3.200
3.359
2.952
3.279
78,448
+0.37(+12.55%)
Aug 10, 2023
3.003
3.003
2.720
2.914
17,187
-0.18(-5.89%)
Aug 09, 2023
3.240
3.240
2.765
3.096
27,275
+0.14(+4.59%)
Aug 08, 2023
3.120
3.120
2.920
2.960
19,555
-0.08(-2.63%)
Aug 07, 2023
3.224
3.224
3.040
3.040
8,975
-0.05(-1.63%)
Aug 04, 2023
3.040
3.152
2.912
3.090
14,970
+0.05(+1.66%)
Aug 03, 2023
3.048
3.199
2.922
3.040
4,136
-0.20(-6.17%)
Aug 02, 2023
3.200
3.240
3.000
3.240
9,100
+0.09(+2.90%)
Aug 01, 2023
3.190
3.279
3.040
3.149
10,405
+0.11(+3.58%)
Jul 31, 2023
2.880
3.200
2.880
3.040
13,222
+0.05(+1.60%)
Jul 28, 2023
3.120
3.120
2.880
2.992
6,010
+0.05(+1.85%)
Jul 27, 2023
2.960
3.191
2.816
2.938
36,036
-0.25(-7.97%)
Jul 26, 2023
3.174
3.192
2.832
3.192
31,148
+0.17(+5.53%)
Jul 25, 2023
3.360
3.360
2.793
3.025
62,205
-0.18(-5.48%)
Jul 24, 2023
3.230
3.360
3.120
3.200
16,190
-0.10(-2.91%)
Jul 21, 2023
3.200
3.320
3.064
3.296
50,508
+0.10(+3.00%)
Jul 20, 2023
3.096
3.276
2.986
3.200
17,841
+0.01(+0.25%)
Jul 19, 2023
2.897
3.200
2.897
3.192
22,025
-0.01(-0.25%)
Jul 18, 2023
3.200
3.200
2.922
3.200
34,552
+0.12(+3.90%)
Jul 17, 2023
3.120
3.200
2.960
3.080
18,430
+0.24(+8.45%)
Jul 14, 2023
3.193
3.200
2.840
2.840
29,885
-0.27(-8.74%)
Jul 13, 2023
3.200
3.351
3.023
3.112
28,606
-0.18(-5.35%)
Jul 12, 2023
3.343
3.386
3.040
3.288
7,111
-0.02(-0.72%)
Jul 11, 2023
3.200
3.359
3.048
3.312
7,799
+0.12(+3.66%)
Jul 10, 2023
3.168
3.360
3.161
3.195
9,668
-0.00(-0.15%)
Jul 07, 2023
3.120
3.200
3.040
3.200
6,870
+0.17(+5.68%)
Jul 06, 2023
3.280
3.400
2.760
3.028
21,246
-0.04(-1.46%)
Jul 05, 2023
3.316
3.366
3.072
3.073
45,502
-0.38(-10.90%)
Jul 03, 2023
3.680
3.797
3.281
3.449
11,132
-0.11(-3.12%)
Jun 30, 2023
3.520
4.040
3.200
3.560
36,196
+0.23(+6.97%)
Jun 29, 2023
3.360
3.399
3.200
3.328
4,728
+0.15(+4.87%)
Jun 28, 2023
3.208
3.439
3.173
3.174
11,635
-0.01(-0.25%)
Jun 27, 2023
3.440
3.592
3.072
3.182
65,761
-0.26(-7.51%)
Jun 26, 2023
3.680
3.920
3.360
3.440
28,481
+0.06(+1.73%)
Jun 23, 2023
4.160
4.160
3.382
3.382
56,462
-0.70(-17.12%)
Jun 22, 2023
4.320
4.480
4.080
4.080
13,012
-0.40(-8.93%)
Jun 21, 2023
4.560
4.634
4.008
4.480
17,615
-0.09(-1.87%)
Jun 20, 2023
4.640
4.955
4.560
4.566
21,878
-0.15(-3.25%)
Jun 16, 2023
5.200
5.200
4.650
4.719
36,469
-0.40(-7.81%)
Jun 15, 2023
5.440
5.440
4.934
5.119
6,396
-0.13(-2.50%)
Jun 14, 2023
4.704
5.440
4.560
5.250
17,376
+0.69(+15.14%)
Jun 13, 2023
4.800
5.086
4.520
4.560
11,312
-0.24(-5.00%)
Jun 12, 2023
5.280
5.280
4.561
4.800
12,513
-0.16(-3.23%)
Jun 09, 2023
5.040
5.226
4.926
4.960
22,449
-0.23(-4.41%)
Jun 08, 2023
5.200
5.362
4.880
5.189
5,211
-0.04(-0.73%)
Jun 07, 2023
5.612
5.920
4.892
5.227
25,967
+0.10(+1.86%)
Jun 06, 2023
5.044
7.440
4.428
5.132
512,194
-0.07(-1.31%)
Jun 05, 2023
4.720
5.292
4.640
5.200
51,114
+0.30(+6.16%)
Jun 02, 2023
4.800
5.760
4.418
4.898
184,338
-0.04(-0.84%)
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
.