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 (%)
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%)
Dec 02, 2019
8.500
8.900
8.100
8.600
159,543
+0.16(+1.88%)
Nov 29, 2019
8.800
8.800
8.300
8.441
38,700
-0.06(-0.68%)
Nov 27, 2019
8.800
9.190
8.200
8.499
148,470
-0.19(-2.20%)
Nov 26, 2019
9.300
9.300
8.045
8.690
121,628
-0.31(-3.44%)
Nov 25, 2019
9.500
9.500
8.500
9.000
224,438
-0.20(-2.17%)
Nov 22, 2019
30.40
35.00
8.555
9.200
1,316,230
-12.50(-57.60%)
Nov 21, 2019
28.90
30.10
21.00
21.70
72,450
-8.10(-27.18%)
Nov 20, 2019
33.40
33.40
26.80
29.80
37,983
-3.50(-10.51%)
Nov 19, 2019
30.10
34.00
30.00
33.30
24,150
+3.10(+10.26%)
Nov 18, 2019
33.00
33.20
29.60
30.20
16,764
-2.90(-8.76%)
Nov 15, 2019
33.90
35.50
31.70
33.10
26,930
-1.20(-3.50%)
Nov 14, 2019
31.80
38.50
31.80
34.30
26,443
+2.00(+6.19%)
Nov 13, 2019
33.40
36.70
31.50
32.30
23,904
-2.90(-8.24%)
Nov 12, 2019
36.50
37.00
31.10
35.20
45,114
-1.80(-4.86%)
Nov 11, 2019
39.70
42.00
36.00
37.00
14,114
-2.60(-6.57%)
Nov 08, 2019
39.30
42.00
37.70
39.60
24,450
-5.20(-11.61%)
Nov 07, 2019
49.80
51.00
42.90
44.80
22,659
-5.10(-10.22%)
Nov 06, 2019
48.50
50.50
46.50
49.90
12,793
+1.00(+2.04%)
Nov 05, 2019
48.70
51.00
48.30
48.90
10,372
+0.30(+0.62%)
Nov 04, 2019
50.10
53.80
48.60
48.60
14,028
-1.90(-3.76%)
Nov 01, 2019
46.60
52.00
46.55
50.50
16,570
+3.70(+7.91%)
Oct 31, 2019
47.00
47.80
46.00
46.80
10,466
-0.60(-1.27%)
Oct 30, 2019
46.30
49.10
46.00
47.40
12,499
+0.70(+1.50%)
Oct 29, 2019
49.70
49.90
45.00
46.70
16,068
-3.20(-6.41%)
Oct 28, 2019
50.00
52.50
48.90
49.90
14,226
-0.10(-0.20%)
Oct 25, 2019
53.80
54.10
48.60
50.00
28,650
-4.30(-7.92%)
Oct 24, 2019
55.60
56.80
54.00
54.30
21,987
-1.80(-3.21%)
Oct 23, 2019
56.50
58.00
53.00
56.10
27,262
+0.80(+1.45%)
Oct 22, 2019
52.80
57.00
50.80
55.30
35,546
+1.80(+3.36%)
Oct 21, 2019
50.60
57.00
47.80
53.50
69,639
+2.60(+5.11%)
Oct 18, 2019
47.20
62.40
43.80
50.90
170,490
+2.90(+6.04%)
Oct 17, 2019
47.90
52.50
42.00
48.00
139,859
-5.00(-9.43%)
Oct 16, 2019
93.50
99.00
52.00
53.00
1,784,128
+15.00(+39.47%)
Oct 15, 2019
33.70
38.20
32.00
38.00
103,682
+5.30(+16.21%)
Oct 14, 2019
32.50
33.60
31.30
32.70
28,018
+0.40(+1.24%)
Oct 11, 2019
35.80
35.80
31.60
32.30
53,560
-3.70(-10.28%)
Oct 10, 2019
37.60
37.70
34.70
36.00
13,759
-1.90(-5.01%)
Oct 09, 2019
34.50
40.70
34.30
37.90
78,727
+3.40(+9.86%)
Oct 08, 2019
37.70
37.70
34.20
34.50
17,808
-3.50(-9.21%)
Oct 07, 2019
38.00
38.50
35.80
38.00
17,679
+0.00(+0.00%)
Oct 04, 2019
37.90
40.70
37.30
38.00
32,700
-0.20(-0.52%)
Oct 03, 2019
38.40
42.70
36.20
38.20
60,501
-0.50(-1.29%)
Oct 02, 2019
46.10
46.10
38.40
38.70
97,821
-9.40(-19.54%)
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
.