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 (%)
Aug 31, 2021 2.810 2.950 2.750 2.780 673,952 +0.09(+3.35%)
Aug 30, 2021 2.650 2.800 2.545 2.690 425,767 +0.07(+2.67%)
Aug 27, 2021 2.610 2.760 2.580 2.620 336,110 +0.04(+1.55%)
Aug 26, 2021 2.660 2.720 2.523 2.580 151,082 -0.06(-2.46%)
Aug 25, 2021 2.480 2.720 2.471 2.645 952,575 +0.17(+7.09%)
Aug 24, 2021 2.430 2.540 2.430 2.470 109,699 +0.02(+0.82%)
Aug 23, 2021 2.430 2.470 2.391 2.450 60,153 +0.00(+0.00%)
Aug 20, 2021 2.400 2.550 2.360 2.450 102,426 +0.03(+1.11%)
Aug 19, 2021 2.320 2.500 2.320 2.423 383,331 +0.09(+4.00%)
Aug 18, 2021 2.350 2.390 2.310 2.330 97,598 +0.00(+0.00%)
Aug 17, 2021 2.360 2.390 2.300 2.330 70,810 -0.05(-2.10%)
Aug 16, 2021 2.400 2.430 2.305 2.380 118,499 -0.02(-0.83%)
Aug 13, 2021 2.450 2.500 2.358 2.400 233,571 -0.02(-0.83%)
Aug 12, 2021 2.470 2.500 2.410 2.420 112,837 -0.03(-1.22%)
Aug 11, 2021 2.420 2.471 2.400 2.450 105,179 +0.01(+0.41%)
Aug 10, 2021 2.530 2.560 2.380 2.440 226,317 -0.06(-2.40%)
Aug 09, 2021 2.500 2.540 2.470 2.500 41,947 +0.00(+0.00%)
Aug 06, 2021 2.530 2.532 2.440 2.500 48,766 +0.01(+0.40%)
Aug 05, 2021 2.530 2.566 2.460 2.490 62,468 -0.01(-0.48%)
Aug 04, 2021 2.500 2.571 2.450 2.502 57,977 +0.00(+0.08%)
Aug 03, 2021 2.600 2.660 2.490 2.500 88,177 -0.09(-3.47%)
Aug 02, 2021 2.600 2.650 2.550 2.590 62,727 +0.03(+1.37%)
Jul 30, 2021 2.570 2.640 2.540 2.555 56,857 -0.01(-0.39%)
Jul 29, 2021 2.540 2.670 2.540 2.565 54,244 +0.00(+0.20%)
Jul 28, 2021 2.510 2.600 2.480 2.560 72,582 +0.03(+1.19%)
Jul 27, 2021 2.540 2.610 2.480 2.530 97,559 -0.04(-1.56%)
Jul 26, 2021 2.760 2.790 2.552 2.570 227,263 -0.17(-6.20%)
Jul 23, 2021 2.580 2.870 2.520 2.740 714,801 +0.13(+4.98%)
Jul 22, 2021 2.620 2.640 2.580 2.610 19,882 -0.01(-0.38%)
Jul 21, 2021 2.600 2.700 2.520 2.620 68,048 +0.02(+0.77%)
Jul 20, 2021 2.500 2.670 2.470 2.600 73,735 +0.08(+3.17%)
Jul 19, 2021 2.450 2.580 2.407 2.520 143,174 +0.05(+2.02%)
Jul 16, 2021 2.520 2.560 2.460 2.470 116,846 -0.05(-1.98%)
Jul 15, 2021 2.520 2.590 2.490 2.520 68,735 +0.01(+0.40%)
Jul 14, 2021 2.640 2.690 2.510 2.510 92,555 -0.14(-5.28%)
Jul 13, 2021 2.680 2.820 2.610 2.650 320,022 -0.01(-0.38%)
Jul 12, 2021 2.640 2.740 2.620 2.660 84,348 -0.06(-2.21%)
Jul 09, 2021 2.760 2.770 2.640 2.720 94,135 -0.03(-1.09%)
Jul 08, 2021 2.560 2.860 2.550 2.750 183,281 +0.16(+6.18%)
Jul 07, 2021 2.680 2.770 2.500 2.590 332,373 -0.02(-0.77%)
Jul 06, 2021 2.770 2.770 2.610 2.610 193,647 -0.15(-5.43%)
Jul 02, 2021 2.880 2.900 2.760 2.760 145,007 -0.11(-3.83%)
Jul 01, 2021 2.970 2.980 2.860 2.870 114,688 -0.09(-3.04%)
Jun 30, 2021 2.980 3.100 2.950 2.960 332,924 +0.03(+1.02%)
Jun 29, 2021 2.930 3.220 2.850 2.930 795,813 -0.03(-1.01%)
Jun 28, 2021 2.910 3.070 2.750 2.960 739,072 +0.15(+5.34%)
Jun 25, 2021 2.700 2.970 2.635 2.810 371,309 +0.11(+4.07%)
Jun 24, 2021 2.700 2.750 2.690 2.700 53,186 -0.03(-1.10%)
Jun 23, 2021 2.590 2.740 2.590 2.730 113,019 +0.14(+5.41%)
Jun 22, 2021 2.620 2.640 2.580 2.590 47,645 -0.04(-1.52%)
Jun 21, 2021 2.730 2.740 2.600 2.630 65,196 -0.05(-1.87%)
Jun 18, 2021 2.800 2.830 2.680 2.680 131,744 -0.13(-4.63%)
Jun 17, 2021 2.760 2.830 2.730 2.810 71,624 +0.08(+2.93%)
Jun 16, 2021 2.740 2.850 2.720 2.730 142,319 -0.09(-3.19%)
Jun 15, 2021 2.910 2.930 2.750 2.820 121,075 -0.13(-4.41%)
Jun 14, 2021 3.030 3.030 2.892 2.950 96,077 +0.02(+0.68%)
Jun 11, 2021 2.980 3.090 2.900 2.930 128,090 -0.04(-1.35%)
Jun 10, 2021 3.060 3.091 2.870 2.970 359,732 +0.08(+2.77%)
Jun 09, 2021 2.850 2.960 2.800 2.890 113,623 +0.04(+1.40%)
Jun 08, 2021 2.810 2.870 2.760 2.850 116,692 +0.08(+2.89%)
Jun 07, 2021 2.760 2.780 2.720 2.770 63,974 +0.05(+1.84%)
Jun 04, 2021 2.750 2.780 2.710 2.720 48,398 -0.02(-0.73%)
Jun 03, 2021 2.740 2.750 2.690 2.740 82,981 -0.03(-1.08%)
Jun 02, 2021 2.790 2.830 2.725 2.770 186,200 +0.00(+0.00%)
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.