Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.