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 29, 2021 4.230 4.330 3.620 3.780 13,791,100 +0.23(+6.48%)
Jan 28, 2021 3.700 4.640 3.250 3.550 22,591,024 +0.27(+8.23%)
Jan 27, 2021 3.300 3.350 3.200 3.280 1,877,196 -0.15(-4.37%)
Jan 26, 2021 3.380 3.510 3.330 3.430 1,495,548 +0.08(+2.39%)
Jan 25, 2021 3.410 3.500 3.270 3.350 2,162,840 -0.08(-2.33%)
Jan 22, 2021 3.460 3.470 3.260 3.430 2,225,900 -0.03(-0.87%)
Jan 21, 2021 3.350 3.650 3.250 3.460 7,246,479 +0.21(+6.46%)
Jan 20, 2021 3.230 3.390 3.140 3.250 4,024,881 +0.06(+1.88%)
Jan 19, 2021 3.200 3.210 3.100 3.190 2,203,689 +0.02(+0.63%)
Jan 15, 2021 3.260 3.260 3.100 3.170 2,219,000 -0.01(-0.31%)
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 -0.31(-6.10%)
Dec 01, 2020 5.340 5.350 5.012 5.112 159,314 -0.24(-4.45%)
Nov 30, 2020 5.500 5.614 5.206 5.350 93,639 -0.21(-3.83%)
Nov 27, 2020 5.678 5.700 5.400 5.563 63,860 -0.10(-1.77%)
Nov 25, 2020 5.600 5.988 5.451 5.663 115,320 +0.06(+1.13%)
Nov 24, 2020 5.680 6.000 5.315 5.600 318,909 -0.20(-3.45%)
Nov 23, 2020 5.200 6.800 5.100 5.800 1,397,561 +0.77(+15.35%)
Nov 20, 2020 5.300 5.300 4.896 5.028 47,240 -0.27(-5.04%)
Nov 19, 2020 5.200 5.299 5.000 5.295 67,537 +0.20(+3.84%)
Nov 18, 2020 4.950 5.153 4.850 5.099 85,654 +0.10(+1.98%)
Nov 17, 2020 4.930 5.000 4.876 5.000 22,117 +0.00(+0.00%)
Nov 16, 2020 5.000 5.000 4.800 5.000 26,618 +0.05(+1.01%)
Nov 13, 2020 4.956 5.000 4.800 4.950 58,430 +0.11(+2.32%)
Nov 12, 2020 4.900 4.918 4.800 4.838 21,646 -0.03(-0.70%)
Nov 11, 2020 4.831 4.907 4.712 4.872 27,198 -0.02(-0.35%)
Nov 10, 2020 4.600 4.970 4.500 4.889 32,347 +0.00(+0.00%)
Nov 09, 2020 4.901 5.200 4.781 4.889 29,642 -0.01(-0.22%)
Nov 06, 2020 5.000 5.000 4.800 4.900 19,590 -0.10(-2.00%)
Nov 05, 2020 5.000 5.000 4.800 5.000 39,984 +0.20(+4.17%)
Nov 04, 2020 4.978 4.978 4.767 4.800 9,408 -0.05(-1.03%)
Nov 03, 2020 4.908 4.908 4.700 4.850 23,459 +0.17(+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.