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 (%)
Dec 31, 2021 1.130 1.180 1.120 1.140 193,270 -0.01(-0.87%)
Dec 30, 2021 1.080 1.210 1.080 1.150 567,172 +0.04(+3.60%)
Dec 29, 2021 1.130 1.140 1.070 1.110 326,529 -0.04(-3.48%)
Dec 28, 2021 1.200 1.240 1.150 1.150 317,159 -0.09(-7.26%)
Dec 27, 2021 1.300 1.310 1.230 1.240 227,064 -0.06(-4.62%)
Dec 23, 2021 1.370 1.370 1.280 1.300 152,715 -0.06(-4.41%)
Dec 22, 2021 1.380 1.400 1.350 1.360 44,986 -0.02(-1.45%)
Dec 21, 2021 1.380 1.420 1.350 1.380 69,839 +0.00(+0.00%)
Dec 20, 2021 1.380 1.430 1.340 1.380 46,430 -0.04(-2.82%)
Dec 17, 2021 1.360 1.430 1.350 1.420 49,073 +0.06(+4.41%)
Dec 16, 2021 1.370 1.440 1.360 1.360 55,008 -0.01(-0.73%)
Dec 15, 2021 1.430 1.470 1.320 1.370 151,996 -0.08(-5.52%)
Dec 14, 2021 1.430 1.498 1.410 1.450 30,172 +0.01(+0.69%)
Dec 13, 2021 1.500 1.550 1.400 1.440 57,344 -0.05(-3.36%)
Dec 10, 2021 1.570 1.600 1.490 1.490 60,121 -0.03(-1.97%)
Dec 09, 2021 1.510 1.600 1.510 1.520 19,912 -0.07(-4.40%)
Dec 08, 2021 1.530 1.630 1.515 1.590 50,691 +0.04(+2.58%)
Dec 07, 2021 1.450 1.650 1.430 1.550 216,415 +0.09(+6.16%)
Dec 06, 2021 1.390 1.470 1.350 1.460 123,170 +0.07(+5.04%)
Dec 03, 2021 1.440 1.440 1.290 1.390 149,736 -0.05(-3.47%)
Dec 02, 2021 1.450 1.490 1.380 1.440 120,479 -0.01(-0.69%)
Dec 01, 2021 1.540 1.560 1.450 1.450 128,165 -0.09(-5.84%)
Nov 30, 2021 1.520 1.630 1.510 1.540 98,504 +0.02(+1.32%)
Nov 29, 2021 1.620 1.650 1.520 1.520 161,132 -0.08(-5.00%)
Nov 26, 2021 1.620 1.680 1.590 1.600 90,991 -0.06(-3.61%)
Nov 24, 2021 1.590 1.670 1.550 1.660 131,306 +0.09(+5.73%)
Nov 23, 2021 1.660 1.700 1.570 1.570 167,601 -0.06(-3.68%)
Nov 22, 2021 1.740 1.740 1.600 1.630 210,464 -0.07(-4.12%)
Nov 19, 2021 1.750 1.790 1.700 1.700 120,829 -0.08(-4.49%)
Nov 18, 2021 1.950 1.950 1.780 1.780 264,480 -0.18(-9.18%)
Nov 17, 2021 2.040 2.055 1.950 1.960 252,653 -0.11(-5.31%)
Nov 16, 2021 2.100 2.110 2.045 2.070 101,661 -0.04(-1.90%)
Nov 15, 2021 2.150 2.200 2.100 2.110 82,359 -0.05(-2.31%)
Nov 12, 2021 2.120 2.175 2.050 2.160 215,496 +0.03(+1.41%)
Nov 11, 2021 2.160 2.200 2.130 2.130 73,527 -0.04(-1.85%)
Nov 10, 2021 2.170 2.170 90,660 +0.00(+0.00%)
Nov 09, 2021 2.180 2.200 2.140 2.170 56,388 -0.02(-0.91%)
Nov 08, 2021 2.210 2.240 2.180 2.190 65,442 -0.04(-1.79%)
Nov 05, 2021 2.320 2.320 2.210 2.230 89,938 -0.07(-3.04%)
Nov 04, 2021 2.270 2.320 2.250 2.300 62,981 +0.02(+0.88%)
Nov 03, 2021 2.180 2.300 2.180 2.280 143,761 +0.09(+4.11%)
Nov 02, 2021 2.140 2.190 2.140 2.190 100,912 +0.03(+1.39%)
Nov 01, 2021 2.130 2.200 2.130 2.160 72,400 +0.03(+1.41%)
Oct 29, 2021 2.150 2.170 2.120 2.130 92,231 -0.01(-0.47%)
Oct 28, 2021 2.170 2.400 2.100 2.140 846,659 +0.02(+0.94%)
Oct 27, 2021 2.180 2.230 2.120 2.120 102,793 -0.06(-2.75%)
Oct 26, 2021 2.160 2.180 60,389 -0.02(-0.91%)
Oct 25, 2021 2.220 2.250 2.200 2.200 55,075 -0.02(-0.90%)
Oct 22, 2021 2.300 2.304 2.200 2.220 90,884 -0.06(-2.63%)
Oct 21, 2021 2.270 2.370 2.270 2.280 116,347 +0.00(+0.00%)
Oct 20, 2021 2.250 2.300 2.221 2.280 52,064 +0.04(+1.64%)
Oct 19, 2021 2.250 2.300 2.200 2.243 109,835 -0.01(-0.30%)
Oct 18, 2021 2.250 2.290 2.200 2.250 46,547 -0.03(-1.32%)
Oct 15, 2021 2.280 2.320 2.220 2.280 144,014 +0.02(+0.88%)
Oct 14, 2021 2.270 2.340 2.240 2.260 96,275 -0.02(-0.88%)
Oct 13, 2021 2.140 2.370 2.100 2.280 469,793 +0.14(+6.54%)
Oct 12, 2021 2.130 2.140 2.070 2.140 69,932 +0.02(+0.94%)
Oct 11, 2021 2.100 2.140 2.090 2.120 152,953 +0.00(+0.00%)
Oct 08, 2021 2.070 2.130 2.070 2.120 63,352 +0.02(+0.95%)
Oct 07, 2021 2.120 2.190 2.080 2.100 195,176 -0.04(-1.87%)
Oct 06, 2021 2.160 2.160 2.070 2.140 136,279 -0.03(-1.38%)
Oct 05, 2021 2.260 2.280 2.130 2.170 268,265 -0.11(-4.82%)
Oct 04, 2021 2.270 2.340 2.250 2.280 137,321 -0.02(-0.87%)
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.