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 (%)
Mar 31, 2022
2.880
2.880
2.610
2.680
67,601
+0.03(+1.13%)
Mar 30, 2022
2.720
2.780
2.619
2.650
72,069
+0.04(+1.53%)
Mar 29, 2022
2.530
2.720
2.480
2.610
43,670
+0.08(+3.16%)
Mar 28, 2022
2.470
2.600
2.430
2.530
26,308
-0.01(-0.39%)
Mar 25, 2022
2.580
2.590
2.460
2.540
25,602
+0.04(+1.60%)
Mar 24, 2022
2.480
2.535
2.410
2.500
73,343
-0.05(-1.96%)
Mar 23, 2022
2.700
2.700
2.500
2.550
99,132
-0.12(-4.49%)
Mar 22, 2022
2.640
2.725
2.591
2.670
80,998
+0.05(+1.91%)
Mar 21, 2022
2.690
2.765
2.620
2.620
90,874
-0.13(-4.73%)
Mar 18, 2022
2.750
2.780
2.650
2.750
86,550
+0.05(+1.85%)
Mar 17, 2022
2.770
2.770
2.680
2.700
42,116
+0.03(+1.12%)
Mar 16, 2022
2.750
2.780
2.660
2.670
52,531
-0.02(-0.74%)
Mar 15, 2022
2.680
2.782
2.610
2.690
33,721
-0.07(-2.54%)
Mar 14, 2022
2.910
2.960
2.730
2.760
75,757
-0.15(-5.15%)
Mar 11, 2022
2.910
2.990
2.820
2.910
44,066
-0.04(-1.36%)
Mar 10, 2022
2.950
3.090
2.830
2.950
131,834
-0.04(-1.34%)
Mar 09, 2022
2.990
3.150
2.960
2.990
160,259
+0.00(+0.00%)
Mar 08, 2022
3.340
3.340
2.980
2.990
265,889
-0.36(-10.75%)
Mar 07, 2022
3.250
3.370
3.060
3.350
88,930
+0.07(+2.13%)
Mar 04, 2022
3.330
3.345
3.260
3.280
68,625
-0.08(-2.38%)
Mar 03, 2022
3.630
3.650
3.179
3.360
223,396
-0.27(-7.44%)
Mar 02, 2022
3.550
3.690
3.500
3.630
117,687
+0.08(+2.25%)
Mar 01, 2022
3.320
3.670
3.300
3.550
154,739
+0.21(+6.29%)
Feb 28, 2022
3.170
3.390
3.160
3.340
68,650
+0.07(+2.14%)
Feb 25, 2022
3.180
3.332
3.150
3.270
137,265
+0.08(+2.51%)
Feb 24, 2022
2.700
3.210
2.600
3.190
133,544
+0.26(+8.87%)
Feb 23, 2022
3.410
3.450
2.830
2.930
397,424
-0.46(-13.57%)
Feb 22, 2022
2.950
3.400
2.950
3.390
842,154
+0.44(+14.92%)
Feb 18, 2022
2.950
0
+0.15(+5.36%)
Feb 17, 2022
2.830
3.080
2.760
2.800
529,810
+0.04(+1.45%)
Feb 16, 2022
2.570
2.778
2.372
2.760
577,790
+0.34(+14.05%)
Feb 15, 2022
2.450
2.570
2.340
2.420
105,948
+0.02(+0.83%)
Feb 14, 2022
2.470
2.511
2.400
2.400
72,871
-0.02(-0.83%)
Feb 11, 2022
2.570
2.570
2.410
2.420
186,622
-0.15(-5.84%)
Feb 10, 2022
2.390
2.598
2.360
2.570
398,388
+0.14(+5.76%)
Feb 09, 2022
2.500
2.520
2.360
2.430
313,455
-0.07(-2.80%)
Feb 08, 2022
2.540
2.570
2.410
2.500
109,167
-0.04(-1.57%)
Feb 07, 2022
2.590
2.590
2.390
2.540
215,089
+0.02(+0.79%)
Feb 04, 2022
2.300
2.550
2.260
2.520
159,001
+0.17(+7.23%)
Feb 03, 2022
2.430
2.350
190,596
-0.14(-5.62%)
Feb 02, 2022
2.600
2.610
2.460
2.490
191,215
-0.09(-3.49%)
Feb 01, 2022
2.400
2.720
2.340
2.580
373,532
+0.11(+4.45%)
Jan 31, 2022
2.500
2.390
2.470
266,915
-0.02(-0.80%)
Jan 28, 2022
2.420
2.564
2.260
2.490
387,811
-0.01(-0.40%)
Jan 27, 2022
2.480
2.610
2.100
2.500
1,051,340
+0.07(+2.88%)
Jan 26, 2022
2.660
3.500
2.200
2.430
4,093,602
-0.38(-13.52%)
Jan 25, 2022
2.340
2.940
2.300
2.810
1,869,162
+0.38(+15.64%)
Jan 24, 2022
2.370
2.540
2.000
2.430
2,397,240
-0.04(-1.62%)
Jan 21, 2022
2.190
2.690
2.160
2.470
12,236,590
+0.28(+12.53%)
Jan 20, 2022
2.110
2.280
2.030
2.195
3,169,797
-0.10(-4.57%)
Jan 19, 2022
2.030
2.590
2.010
2.300
102,095,536
+0.67(+41.10%)
Jan 18, 2022
1.770
1.850
1.627
1.630
123,586
-0.24(-12.83%)
Jan 14, 2022
1.870
0
-0.04(-2.35%)
Jan 13, 2022
1.990
1.996
1.880
1.915
100,757
-0.05(-2.79%)
Jan 12, 2022
2.050
2.050
1.940
1.970
33,529
-0.06(-2.96%)
Jan 11, 2022
2.070
2.160
1.944
2.030
76,181
-0.03(-1.46%)
Jan 10, 2022
2.050
2.090
1.940
2.060
59,540
+0.03(+1.48%)
Jan 07, 2022
2.030
2.120
1.995
2.030
52,332
+0.00(+0.00%)
Jan 06, 2022
2.090
2.120
1.920
2.030
159,274
-0.09(-4.25%)
Jan 05, 2022
2.280
2.330
2.070
2.120
73,672
-0.14(-6.19%)
Jan 04, 2022
2.340
2.340
2.260
2.260
42,338
-0.08(-3.42%)
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
.