Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Viveve Medical (NQ: VIVE )

3.240 USD +0.060 (+1.89%)
Streaming Delayed Price Updated: 8:34 AM EST, Jan 15, 2021 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 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 +4.29(+838.97%)
Dec 01, 2020 0.5340 0.5350 0.5012 0.5112 1,593,145 -0.02(-4.45%)
Nov 30, 2020 0.5500 0.5614 0.5206 0.5350 936,391 -0.02(-3.83%)
Nov 27, 2020 0.5678 0.5700 0.5400 0.5563 638,600 -0.01(-1.77%)
Nov 25, 2020 0.5600 0.5988 0.5451 0.5663 1,153,200 +0.01(+1.12%)
Nov 24, 2020 0.5680 0.6000 0.5315 0.5600 3,189,096 -0.02(-3.45%)
Nov 23, 2020 0.5200 0.6800 0.5100 0.5800 13,975,619 +0.08(+15.35%)
Nov 20, 2020 0.5300 0.5300 0.4896 0.5028 472,400 -0.03(-5.04%)
Nov 19, 2020 0.5200 0.5299 0.5000 0.5295 675,371 +0.02(+3.84%)
Nov 18, 2020 0.4950 0.5153 0.4850 0.5099 856,549 +0.01(+1.98%)
Nov 17, 2020 0.4930 0.5000 0.4876 0.5000 221,172 +0.00(+0.00%)
Nov 16, 2020 0.5000 0.5000 0.4800 0.5000 266,180 +0.01(+1.01%)
Nov 13, 2020 0.4956 0.5000 0.4800 0.4950 584,300 +0.01(+2.32%)
Nov 12, 2020 0.4900 0.4918 0.4800 0.4838 216,468 -0.00(-0.70%)
Nov 11, 2020 0.4831 0.4907 0.4712 0.4872 271,981 -0.00(-0.35%)
Nov 10, 2020 0.4600 0.4970 0.4500 0.4889 323,479 +0.00(+0.00%)
Nov 09, 2020 0.4901 0.5200 0.4781 0.4889 296,420 -0.00(-0.22%)
Nov 06, 2020 0.5000 0.5000 0.4800 0.4900 195,900 -0.01(-2.00%)
Nov 05, 2020 0.5000 0.5000 0.4800 0.5000 399,847 +0.02(+4.17%)
Nov 04, 2020 0.4978 0.4978 0.4767 0.4800 94,085 -0.01(-1.03%)
Nov 03, 2020 0.4908 0.4908 0.4700 0.4850 234,597 +0.02(+3.74%)
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.