Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivakor (NQ: VIVK )

1.530 -0.050 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 1.600 1.630 1.500 1.530 16,258 -0.05(-3.16%)
Nov 26, 2024 1.550 1.634 1.510 1.580 34,149 +0.07(+4.64%)
Nov 25, 2024 1.650 1.670 1.500 1.510 33,265 -0.17(-10.12%)
Nov 22, 2024 1.680 1.710 1.560 1.680 32,133 +0.00(+0.00%)
Nov 21, 2024 1.510 1.695 1.500 1.680 29,211 +0.10(+6.33%)
Nov 20, 2024 1.617 1.617 1.484 1.580 18,432 +0.06(+3.95%)
Nov 19, 2024 1.390 1.595 1.383 1.520 15,398 +0.05(+3.40%)
Nov 18, 2024 1.520 1.700 1.470 1.470 21,522 -0.10(-6.37%)
Nov 15, 2024 1.585 1.660 1.550 1.570 17,071 -0.04(-2.48%)
Nov 14, 2024 1.610 1.690 1.530 1.610 19,499 +0.00(+0.00%)
Nov 13, 2024 1.654 1.710 1.600 1.610 21,769 -0.03(-1.83%)
Nov 12, 2024 1.650 1.717 1.590 1.640 17,474 -0.04(-2.38%)
Nov 11, 2024 1.680 1.740 1.590 1.680 22,843 -0.03(-1.75%)
Nov 08, 2024 1.600 1.710 1.600 1.710 22,840 +0.03(+1.79%)
Nov 07, 2024 1.640 1.680 1.570 1.680 22,696 +0.05(+3.07%)
Nov 06, 2024 1.570 1.700 1.500 1.630 48,948 +0.06(+3.82%)
Nov 05, 2024 1.590 1.640 1.550 1.570 24,929 -0.02(-1.26%)
Nov 04, 2024 1.670 1.670 1.550 1.590 35,648 -0.05(-3.05%)
Nov 01, 2024 1.600 1.653 1.520 1.640 27,460 +0.04(+2.50%)
Oct 31, 2024 1.520 1.635 1.460 1.600 17,847 +0.02(+1.27%)
Oct 30, 2024 1.460 1.660 1.446 1.580 109,899 +0.12(+8.22%)
Oct 29, 2024 1.460 1.540 1.428 1.460 26,679 -0.04(-2.67%)
Oct 28, 2024 1.380 1.540 1.380 1.500 114,652 +0.05(+3.45%)
Oct 25, 2024 1.375 1.478 1.350 1.450 8,652 +0.05(+3.57%)
Oct 24, 2024 1.390 1.400 1.340 1.400 9,458 -0.02(-1.41%)
Oct 23, 2024 1.400 1.505 1.361 1.420 15,989 -0.02(-1.39%)
Oct 22, 2024 1.570 1.570 1.395 1.440 34,567 -0.09(-5.88%)
Oct 21, 2024 1.600 1.600 1.510 1.530 7,349 -0.02(-1.29%)
Oct 18, 2024 1.520 1.570 1.480 1.550 24,588 -0.01(-0.64%)
Oct 17, 2024 1.600 1.622 1.560 1.560 11,856 +0.00(+0.00%)
Oct 16, 2024 1.520 1.570 1.460 1.560 38,455 +0.06(+4.01%)
Oct 15, 2024 1.500 1.505 1.466 1.500 1,730 -0.00(-0.01%)
Oct 14, 2024 1.470 1.510 1.450 1.500 17,466 +0.02(+1.35%)
Oct 11, 2024 1.520 1.550 1.480 1.480 36,076 -0.04(-2.95%)
Oct 10, 2024 1.570 1.583 1.510 1.525 21,916 +0.03(+2.35%)
Oct 09, 2024 1.500 1.520 1.436 1.490 18,643 +0.04(+2.76%)
Oct 08, 2024 1.580 1.580 1.430 1.450 59,651 -0.11(-7.05%)
Oct 07, 2024 1.510 1.690 1.465 1.560 107,650 +0.08(+5.41%)
Oct 04, 2024 1.520 1.530 1.430 1.480 71,929 +0.03(+2.07%)
Oct 03, 2024 1.440 1.571 1.380 1.450 95,111 +0.01(+0.69%)
Oct 02, 2024 1.530 1.609 1.410 1.440 73,680 -0.11(-7.10%)
Oct 01, 2024 1.500 1.600 1.490 1.550 101,054 +0.01(+0.65%)
Sep 30, 2024 1.600 1.600 1.510 1.540 38,331 -0.08(-4.94%)
Sep 27, 2024 1.730 1.780 1.600 1.620 20,210 -0.01(-0.61%)
Sep 26, 2024 1.660 1.867 1.510 1.630 118,281 +0.02(+1.24%)
Sep 25, 2024 1.580 1.850 1.580 1.610 44,855 -0.03(-1.83%)
Sep 24, 2024 1.690 1.950 1.600 1.640 191,700 -0.03(-1.80%)
Sep 23, 2024 1.750 1.750 1.591 1.670 109,520 -0.15(-8.24%)
Sep 20, 2024 1.610 1.820 1.520 1.820 232,683 +0.22(+13.75%)
Sep 19, 2024 1.480 1.670 1.420 1.600 92,478 +0.17(+11.89%)
Sep 18, 2024 1.410 1.530 1.400 1.430 73,125 -0.01(-0.69%)
Sep 17, 2024 1.460 1.582 1.400 1.440 70,224 -0.02(-1.37%)
Sep 16, 2024 1.450 1.510 1.430 1.460 52,609 +0.03(+2.10%)
Sep 13, 2024 1.630 1.700 1.420 1.430 131,439 -0.23(-13.86%)
Sep 12, 2024 1.750 1.790 1.630 1.660 22,320 -0.01(-0.60%)
Sep 11, 2024 1.730 1.750 1.580 1.670 94,145 -0.08(-4.57%)
Sep 10, 2024 1.850 1.860 1.730 1.750 46,860 -0.09(-4.89%)
Sep 09, 2024 1.870 1.870 1.650 1.840 170,628 -0.08(-4.17%)
Sep 06, 2024 1.830 1.990 1.800 1.920 39,481 +0.09(+5.21%)
Sep 05, 2024 1.800 1.885 1.770 1.825 55,306 +0.03(+1.96%)
Sep 04, 2024 1.930 1.930 1.780 1.790 35,981 -0.14(-7.25%)
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.