Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vivos Therapeutics Inc
(NQ:
VVOS
)
2.450
+0.150 (+6.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
1.160
1.230
1.060
1.090
253,225
-0.13(-10.66%)
Jan 30, 2023
1.290
1.340
1.200
1.220
123,241
-0.09(-6.87%)
Jan 27, 2023
1.280
1.377
1.280
1.310
94,439
-0.03(-2.24%)
Jan 26, 2023
1.340
1.370
1.320
1.340
67,637
+0.00(+0.00%)
Jan 25, 2023
1.280
1.420
1.270
1.340
176,592
+0.06(+4.69%)
Jan 24, 2023
1.270
1.325
1.240
1.280
145,419
-0.04(-3.03%)
Jan 23, 2023
1.350
1.430
1.310
1.320
240,160
-0.04(-2.94%)
Jan 20, 2023
1.500
1.550
1.350
1.360
259,536
-0.14(-9.33%)
Jan 19, 2023
1.560
1.571
1.480
1.500
126,685
-0.03(-1.96%)
Jan 18, 2023
1.640
1.650
1.500
1.530
359,890
-0.10(-6.13%)
Jan 17, 2023
1.800
1.800
1.560
1.630
421,008
-0.12(-6.86%)
Jan 13, 2023
1.460
1.820
1.460
1.750
930,467
+0.25(+16.67%)
Jan 12, 2023
1.500
1.540
1.390
1.500
324,505
+0.00(+0.00%)
Jan 11, 2023
1.400
1.530
1.380
1.500
596,133
-0.02(-1.32%)
Jan 10, 2023
1.450
1.550
1.380
1.520
467,012
+0.08(+5.56%)
Jan 09, 2023
1.500
1.720
1.440
1.440
1,062,451
-0.09(-5.88%)
Jan 06, 2023
1.730
1.780
1.470
1.530
1,920,054
-0.35(-18.62%)
Jan 05, 2023
1.580
2.250
1.300
1.880
11,380,169
+0.00(+0.00%)
Jan 04, 2023
2.060
2.962
1.750
1.880
113,193,776
+1.14(+154.05%)
Jan 03, 2023
0.4500
0.8900
0.4500
0.7400
1,655,462
+0.34(+84.08%)
Dec 30, 2022
0.3787
0.4261
0.3773
0.4020
58,834
+0.01(+2.97%)
Dec 29, 2022
0.4410
0.4634
0.3800
0.3904
161,614
-0.03(-7.05%)
Dec 28, 2022
0.4459
0.5350
0.4200
0.4200
195,171
-0.02(-4.55%)
Dec 27, 2022
0.4560
0.4999
0.4400
0.4400
138,949
-0.04(-7.80%)
Dec 23, 2022
0.4800
0.5000
0.4541
0.4772
158,409
-0.02(-3.60%)
Dec 22, 2022
0.3850
0.5000
0.3850
0.4950
394,429
+0.09(+20.73%)
Dec 21, 2022
0.5110
0.5110
0.3801
0.4100
364,084
-0.12(-22.64%)
Dec 20, 2022
0.4700
0.7500
0.4660
0.5300
703,143
+0.07(+14.13%)
Dec 19, 2022
0.3600
0.5431
0.3581
0.4644
298,572
+0.10(+26.75%)
Dec 16, 2022
0.3600
0.4000
0.3543
0.3664
85,881
+0.02(+5.14%)
Dec 15, 2022
0.3460
0.3629
0.3411
0.3485
79,561
+0.00(+0.72%)
Dec 14, 2022
0.3600
0.3600
0.3460
0.3460
25,861
-0.00(-1.20%)
Dec 13, 2022
0.3600
0.3650
0.3502
0.3502
78,642
-0.01(-2.12%)
Dec 12, 2022
0.3600
0.3650
0.3500
0.3578
79,176
+0.00(+0.20%)
Dec 09, 2022
0.4000
0.4000
0.3517
0.3571
187,816
-0.03(-8.44%)
Dec 08, 2022
0.4095
0.4095
0.3800
0.3900
50,892
+0.01(+2.63%)
Dec 07, 2022
0.4100
0.4254
0.3700
0.3800
62,591
-0.03(-6.17%)
Dec 06, 2022
0.4561
0.4561
0.3859
0.4050
70,850
-0.05(-10.62%)
Dec 05, 2022
0.4800
0.4823
0.4531
0.4531
174,107
-0.03(-5.60%)
Dec 02, 2022
0.4800
0.4900
0.4500
0.4800
51,647
-0.01(-2.06%)
Dec 01, 2022
0.5000
0.5000
0.4900
0.4901
56,433
-0.01(-1.98%)
Nov 30, 2022
0.6200
0.6200
0.4990
0.5000
95,729
-0.03(-5.62%)
Nov 29, 2022
0.5875
0.5875
0.5200
0.5298
33,092
-0.05(-8.66%)
Nov 28, 2022
0.5877
0.5950
0.5700
0.5800
13,008
-0.02(-3.33%)
Nov 25, 2022
0.5900
0.6000
0.5895
0.6000
4,598
+0.00(+0.00%)
Nov 23, 2022
0.5932
0.6439
0.5932
0.6000
25,834
-0.02(-3.32%)
Nov 22, 2022
0.5943
0.6482
0.5943
0.6206
37,743
+0.05(+9.69%)
Nov 21, 2022
0.6413
0.6413
0.5601
0.5658
55,374
-0.05(-7.37%)
Nov 18, 2022
0.6900
0.6949
0.6001
0.6108
49,523
-0.04(-6.75%)
Nov 17, 2022
0.6200
0.6867
0.6004
0.6550
8,581
-0.05(-7.75%)
Nov 16, 2022
0.7400
0.7400
0.6513
0.7100
25,801
+0.02(+3.51%)
Nov 15, 2022
0.6400
0.7000
0.6400
0.6859
17,200
+0.08(+12.44%)
Nov 14, 2022
0.6300
0.6300
0.5809
0.6100
11,925
+0.01(+1.67%)
Nov 11, 2022
0.6100
0.6434
0.5812
0.6000
74,387
-0.02(-2.44%)
Nov 10, 2022
0.6200
0.6500
0.6100
0.6150
44,308
-0.01(-0.81%)
Nov 09, 2022
0.6267
0.6399
0.6200
0.6200
9,016
-0.02(-3.13%)
Nov 08, 2022
0.6750
0.7000
0.6207
0.6400
43,281
-0.02(-2.69%)
Nov 07, 2022
0.6930
0.7209
0.6577
0.6577
29,256
-0.01(-1.84%)
Nov 04, 2022
0.7000
0.7075
0.6601
0.6700
32,279
-0.06(-8.13%)
Nov 03, 2022
0.8000
0.8000
0.7100
0.7293
3,691
+0.04(+5.70%)
Nov 02, 2022
0.6800
0.7299
0.6800
0.6900
13,193
+0.01(+1.47%)
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
.