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 (%)
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%)
Oct 01, 2021 2.300 2.350 2.280 2.300 76,841 +0.02(+0.88%)
Sep 30, 2021 2.270 2.338 2.260 2.280 178,143 -0.02(-0.87%)
Sep 29, 2021 2.370 2.390 2.260 2.300 260,613 -0.05(-2.13%)
Sep 28, 2021 2.370 2.450 2.350 2.350 164,335 -0.07(-2.89%)
Sep 27, 2021 2.440 2.490 2.360 2.420 229,527 -0.02(-0.82%)
Sep 24, 2021 2.480 2.510 2.320 2.440 269,617 -0.07(-2.79%)
Sep 23, 2021 2.410 2.555 2.370 2.510 902,133 +0.13(+5.46%)
Sep 22, 2021 2.360 2.430 2.250 2.380 569,927 +0.04(+1.71%)
Sep 21, 2021 2.350 2.470 2.250 2.340 1,384,087 -0.04(-1.68%)
Sep 20, 2021 2.320 3.080 2.320 2.380 16,785,396 +0.05(+2.15%)
Sep 17, 2021 2.310 2.370 2.310 2.330 93,710 -0.01(-0.43%)
Sep 16, 2021 2.420 2.480 2.330 2.340 134,474 -0.07(-2.90%)
Sep 15, 2021 2.340 2.470 2.340 2.410 162,932 +0.03(+1.26%)
Sep 14, 2021 2.480 2.490 2.330 2.380 197,337 -0.10(-4.03%)
Sep 13, 2021 2.470 2.500 2.440 2.480 54,066 -0.02(-0.80%)
Sep 10, 2021 2.540 2.560 2.480 2.500 61,426 -0.02(-0.79%)
Sep 09, 2021 2.480 2.600 2.480 2.520 63,058 +0.05(+2.02%)
Sep 08, 2021 2.540 2.540 2.440 2.470 87,571 -0.07(-2.76%)
Sep 07, 2021 2.500 2.590 2.490 2.540 79,696 +0.03(+1.20%)
Sep 03, 2021 2.560 2.570 2.460 2.510 185,187 -0.05(-1.95%)
Sep 02, 2021 2.580 2.670 2.530 2.560 281,846 -0.03(-1.16%)
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.