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 (%)
May 28, 2021
5.550
5.640
5.350
5.380
58,758
-0.16(-2.89%)
May 27, 2021
5.570
5.600
5.460
5.540
65,276
-0.01(-0.18%)
May 26, 2021
5.300
5.700
5.280
5.550
101,244
+0.30(+5.71%)
May 25, 2021
5.670
5.670
5.200
5.250
116,380
-0.36(-6.42%)
May 24, 2021
5.630
5.710
5.600
5.610
61,606
-0.06(-1.06%)
May 21, 2021
5.700
5.720
5.530
5.670
82,474
-0.01(-0.18%)
May 20, 2021
5.680
5.800
5.530
5.680
98,453
+0.05(+0.89%)
May 19, 2021
5.750
5.750
5.500
5.630
110,545
-0.19(-3.26%)
May 18, 2021
6.030
6.036
5.760
5.820
97,762
-0.24(-3.96%)
May 17, 2021
5.950
6.100
5.950
6.060
41,696
+0.09(+1.51%)
May 14, 2021
5.930
6.186
5.900
5.970
78,294
+0.05(+0.84%)
May 13, 2021
6.180
6.180
5.900
5.920
104,561
-0.12(-1.99%)
May 12, 2021
6.100
6.210
5.970
6.040
124,823
-0.15(-2.42%)
May 11, 2021
6.290
6.400
6.100
6.190
102,091
-0.21(-3.28%)
May 10, 2021
6.740
6.760
6.310
6.400
183,409
-0.35(-5.19%)
May 07, 2021
5.980
6.813
5.910
6.750
1,794,038
+0.32(+4.98%)
May 06, 2021
6.500
6.579
6.370
6.430
263,536
-0.12(-1.83%)
May 05, 2021
6.690
6.730
6.450
6.550
73,128
-0.02(-0.30%)
May 04, 2021
7.010
7.010
6.350
6.570
275,949
-0.55(-7.72%)
May 03, 2021
7.110
7.120
6.780
7.120
88,149
+0.17(+2.45%)
Apr 30, 2021
6.950
7.200
6.790
6.950
51,800
+0.20(+2.96%)
Apr 29, 2021
7.380
7.530
6.710
6.750
139,957
-0.67(-9.03%)
Apr 28, 2021
7.340
7.665
7.270
7.420
35,208
-0.09(-1.20%)
Apr 27, 2021
8.000
8.000
7.260
7.510
157,141
-0.47(-5.89%)
Apr 26, 2021
7.650
8.000
7.574
7.980
20,712
+0.33(+4.31%)
Apr 23, 2021
7.670
7.990
7.560
7.650
41,600
-0.01(-0.13%)
Apr 22, 2021
8.010
8.240
7.610
7.660
89,563
-0.34(-4.25%)
Apr 21, 2021
7.610
8.000
7.610
8.000
44,738
+0.33(+4.30%)
Apr 20, 2021
7.860
8.260
7.545
7.670
75,171
-0.27(-3.40%)
Apr 19, 2021
8.360
8.600
7.900
7.940
56,329
-0.43(-5.14%)
Apr 16, 2021
8.940
9.170
8.300
8.370
106,200
-0.53(-5.96%)
Apr 15, 2021
8.990
9.070
8.580
8.900
73,935
+0.00(+0.00%)
Apr 14, 2021
8.570
9.500
8.570
8.900
134,583
+0.25(+2.89%)
Apr 13, 2021
9.150
9.700
8.000
8.650
239,649
-0.50(-5.46%)
Apr 12, 2021
10.11
10.86
9.010
9.150
341,173
-0.40(-4.19%)
Apr 09, 2021
9.180
9.750
9.000
9.550
218,900
+0.38(+4.14%)
Apr 08, 2021
9.340
9.450
8.981
9.170
131,385
-0.04(-0.43%)
Apr 07, 2021
9.450
9.710
9.210
9.210
144,649
-0.46(-4.76%)
Apr 06, 2021
9.220
9.690
8.500
9.670
268,055
+0.32(+3.42%)
Apr 05, 2021
8.470
10.10
8.170
9.350
2,420,335
+2.00(+27.21%)
Apr 01, 2021
6.880
7.890
6.880
7.350
306,700
+0.71(+10.69%)
Mar 31, 2021
6.760
7.070
6.550
6.640
133,598
-0.13(-1.92%)
Mar 30, 2021
7.150
7.150
6.750
6.770
75,888
-0.35(-4.92%)
Mar 29, 2021
6.840
7.278
6.820
7.120
66,054
+0.21(+3.04%)
Mar 26, 2021
7.500
7.500
6.850
6.910
58,300
+0.07(+1.02%)
Mar 25, 2021
7.100
7.270
6.750
6.840
143,135
-0.09(-1.30%)
Mar 24, 2021
7.000
7.170
6.800
6.930
54,908
-0.07(-1.00%)
Mar 23, 2021
7.100
7.400
6.970
7.000
108,773
-0.10(-1.41%)
Mar 22, 2021
7.040
7.540
7.030
7.100
98,076
+0.15(+2.16%)
Mar 19, 2021
7.490
7.740
6.950
6.950
196,300
-0.23(-3.20%)
Mar 18, 2021
7.440
7.620
7.160
7.180
58,801
-0.26(-3.49%)
Mar 17, 2021
7.275
7.600
7.275
7.440
70,389
+0.09(+1.22%)
Mar 16, 2021
7.450
7.940
6.920
7.350
247,688
-0.03(-0.41%)
Mar 15, 2021
7.300
8.340
7.230
7.380
302,825
-0.06(-0.81%)
Mar 12, 2021
6.970
7.499
6.800
7.440
131,300
+0.47(+6.74%)
Mar 11, 2021
7.340
7.370
6.720
6.970
33,740
+0.27(+4.03%)
Mar 10, 2021
6.990
6.990
6.700
6.700
27,248
-0.10(-1.47%)
Mar 09, 2021
6.580
6.915
6.450
6.800
24,661
+0.34(+5.26%)
Mar 08, 2021
6.700
6.920
6.310
6.460
93,923
-0.15(-2.27%)
Mar 05, 2021
6.790
6.900
6.120
6.610
69,700
-0.04(-0.60%)
Mar 04, 2021
6.800
7.000
6.460
6.650
101,262
-0.40(-5.67%)
Mar 03, 2021
7.250
7.350
6.870
7.050
59,675
-0.19(-2.62%)
Mar 02, 2021
7.590
7.820
7.120
7.240
53,008
-0.20(-2.69%)
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
.