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 31, 2024
1.938
2.100
1.938
2.090
18,668
+0.14(+7.18%)
May 30, 2024
2.000
2.035
1.910
1.950
35,490
-0.01(-0.51%)
May 29, 2024
2.050
2.050
1.955
1.960
46,319
-0.11(-5.31%)
May 28, 2024
2.140
2.349
2.010
2.070
122,558
-0.03(-1.43%)
May 24, 2024
2.080
2.100
2.040
2.100
19,303
+0.01(+0.48%)
May 23, 2024
2.190
2.190
2.040
2.090
20,950
-0.04(-1.88%)
May 22, 2024
2.160
2.245
2.085
2.130
32,153
-0.07(-3.18%)
May 21, 2024
2.280
2.280
2.150
2.200
25,036
-0.04(-1.79%)
May 20, 2024
2.230
2.250
2.200
2.240
26,523
-0.05(-2.18%)
May 17, 2024
2.290
2.340
2.230
2.290
28,312
+0.03(+1.33%)
May 16, 2024
2.160
2.300
2.120
2.260
41,330
+0.08(+3.67%)
May 15, 2024
2.130
2.260
2.060
2.180
103,476
-0.31(-12.45%)
May 14, 2024
2.040
2.570
2.040
2.490
305,932
+0.48(+23.88%)
May 13, 2024
2.180
2.200
1.960
2.010
131,852
-0.12(-5.41%)
May 10, 2024
2.210
2.270
2.040
2.125
120,500
-0.06(-2.97%)
May 09, 2024
2.390
2.450
2.170
2.190
128,160
-0.19(-7.79%)
May 08, 2024
2.430
2.480
2.310
2.375
38,359
-0.06(-2.26%)
May 07, 2024
2.380
2.500
2.380
2.430
50,014
+0.05(+2.10%)
May 06, 2024
2.570
2.637
2.370
2.380
105,239
-0.25(-9.51%)
May 03, 2024
2.700
2.700
2.560
2.630
14,931
+0.00(+0.00%)
May 02, 2024
2.560
2.688
2.510
2.630
23,392
+0.10(+3.79%)
May 01, 2024
2.530
2.540
2.450
2.534
24,925
+0.00(+0.16%)
Apr 30, 2024
2.560
2.571
2.370
2.530
52,174
-0.06(-2.32%)
Apr 29, 2024
2.530
2.679
2.440
2.590
36,065
+0.00(+0.00%)
Apr 26, 2024
2.580
2.610
2.480
2.590
67,574
+0.13(+5.28%)
Apr 25, 2024
2.600
2.600
2.370
2.460
52,500
-0.11(-4.28%)
Apr 24, 2024
2.570
2.720
2.545
2.570
74,510
-0.08(-3.02%)
Apr 23, 2024
2.610
2.700
2.600
2.650
35,666
+0.01(+0.38%)
Apr 22, 2024
2.650
2.730
2.570
2.640
31,046
-0.08(-2.94%)
Apr 19, 2024
2.690
2.740
2.610
2.720
40,328
+0.06(+2.26%)
Apr 18, 2024
2.790
2.790
2.600
2.660
63,258
+0.00(+0.00%)
Apr 17, 2024
2.700
2.745
2.550
2.660
30,622
-0.04(-1.48%)
Apr 16, 2024
2.710
2.762
2.520
2.700
74,896
-0.07(-2.53%)
Apr 15, 2024
2.580
2.900
2.450
2.770
234,510
+0.13(+4.92%)
Apr 12, 2024
2.790
2.790
2.570
2.640
88,558
-0.10(-3.65%)
Apr 11, 2024
2.770
2.790
2.400
2.740
157,531
+0.06(+2.24%)
Apr 10, 2024
2.680
2.800
2.600
2.680
233,487
-0.07(-2.72%)
Apr 09, 2024
3.020
3.440
2.470
2.755
5,188,701
-0.27(-9.08%)
Apr 08, 2024
3.010
3.096
2.935
3.030
38,350
+0.02(+0.66%)
Apr 05, 2024
2.960
3.136
2.950
3.010
92,580
-0.13(-4.14%)
Apr 04, 2024
3.030
3.749
2.950
3.140
650,094
+0.13(+4.32%)
Apr 03, 2024
3.400
3.440
2.940
3.010
164,729
-0.38(-11.08%)
Apr 02, 2024
3.460
3.460
3.251
3.385
70,472
+0.01(+0.45%)
Apr 01, 2024
3.750
3.990
3.330
3.370
399,547
-1.46(-30.23%)
Mar 28, 2024
4.700
4.850
4.311
4.830
149,808
+0.18(+3.87%)
Mar 27, 2024
4.640
4.700
4.350
4.650
45,446
+0.18(+4.03%)
Mar 26, 2024
4.610
4.735
4.110
4.470
74,579
-0.08(-1.76%)
Mar 25, 2024
4.910
4.910
4.420
4.550
41,451
-0.39(-7.89%)
Mar 22, 2024
4.890
5.240
4.560
4.940
81,611
+0.03(+0.61%)
Mar 21, 2024
4.600
5.142
4.600
4.910
89,421
+0.31(+6.74%)
Mar 20, 2024
4.380
4.620
4.380
4.600
31,175
+0.15(+3.37%)
Mar 19, 2024
4.320
4.630
4.320
4.450
61,554
-0.02(-0.45%)
Mar 18, 2024
4.510
4.770
4.400
4.470
59,336
-0.03(-0.67%)
Mar 15, 2024
4.300
4.670
4.260
4.500
50,290
+0.24(+5.63%)
Mar 14, 2024
4.410
4.647
4.210
4.260
76,277
-0.25(-5.54%)
Mar 13, 2024
4.550
4.720
4.450
4.510
46,522
-0.05(-1.10%)
Mar 12, 2024
4.660
4.890
4.550
4.560
53,525
-0.21(-4.30%)
Mar 11, 2024
4.920
4.980
4.350
4.765
49,952
-0.07(-1.35%)
Mar 08, 2024
5.010
5.210
4.780
4.830
70,460
-0.25(-4.92%)
Mar 07, 2024
5.180
5.300
4.940
5.080
32,916
-0.23(-4.33%)
Mar 06, 2024
5.250
5.350
4.900
5.310
69,568
+0.27(+5.36%)
Mar 05, 2024
5.420
5.500
4.870
5.040
77,012
-0.26(-4.91%)
Mar 04, 2024
5.390
5.710
5.150
5.300
85,780
-0.19(-3.46%)
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
.