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
Viveve Medical Inc
(NQ:
VIVE
)
N/A
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:
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 29, 2020
6.400
6.449
6.100
6.312
70,370
-0.09(-1.38%)
May 28, 2020
6.500
6.500
6.300
6.400
82,619
-0.00(-0.08%)
May 27, 2020
6.632
6.650
6.205
6.405
68,196
-0.18(-2.81%)
May 26, 2020
6.800
7.000
6.500
6.590
128,569
+0.19(+3.02%)
May 22, 2020
6.600
6.600
6.106
6.397
145,680
-0.20(-3.00%)
May 21, 2020
6.400
7.000
6.250
6.595
388,263
+0.38(+6.03%)
May 20, 2020
6.144
6.300
5.901
6.220
106,512
+0.13(+2.18%)
May 19, 2020
6.000
6.394
5.900
6.087
106,630
+0.19(+3.17%)
May 18, 2020
6.100
6.100
5.779
5.900
75,558
-0.05(-0.82%)
May 15, 2020
6.100
6.100
5.720
5.949
82,480
-0.35(-5.57%)
May 14, 2020
6.150
6.381
5.800
6.300
101,473
+0.10(+1.61%)
May 13, 2020
6.400
6.600
6.000
6.200
77,292
-0.24(-3.71%)
May 12, 2020
6.600
6.899
6.300
6.439
155,461
+0.04(+0.61%)
May 11, 2020
6.200
6.500
6.100
6.400
119,434
+0.25(+4.07%)
May 08, 2020
6.580
6.580
6.050
6.150
82,260
-0.35(-5.38%)
May 07, 2020
6.100
6.900
5.800
6.500
269,321
+0.32(+5.09%)
May 06, 2020
6.426
6.498
6.000
6.185
88,436
-0.29(-4.52%)
May 05, 2020
6.700
6.700
6.250
6.478
195,221
+0.33(+5.33%)
May 04, 2020
5.998
6.300
5.626
6.150
122,647
+0.19(+3.19%)
May 01, 2020
6.100
6.300
5.810
5.960
106,290
-0.24(-3.87%)
Apr 30, 2020
6.300
6.500
6.100
6.200
201,787
+0.06(+0.99%)
Apr 29, 2020
6.100
6.249
5.900
6.139
166,903
+0.04(+0.64%)
Apr 28, 2020
6.500
6.500
5.900
6.100
135,459
+0.07(+1.09%)
Apr 27, 2020
5.705
6.500
5.500
6.034
450,644
+0.53(+9.71%)
Apr 24, 2020
5.579
5.625
5.403
5.500
64,970
-0.05(-0.90%)
Apr 23, 2020
5.500
5.600
5.350
5.550
86,127
+0.07(+1.35%)
Apr 22, 2020
5.500
5.527
5.266
5.476
96,601
+0.08(+1.41%)
Apr 21, 2020
5.600
5.700
5.300
5.400
142,338
-0.30(-5.25%)
Apr 20, 2020
5.832
5.832
5.550
5.699
93,494
-0.00(-0.02%)
Apr 17, 2020
5.600
5.999
5.505
5.700
433,780
-1.00(-14.93%)
Apr 16, 2020
7.000
7.400
6.500
6.700
172,347
+0.40(+6.35%)
Apr 15, 2020
6.200
6.600
6.100
6.300
88,720
+0.20(+3.28%)
Apr 14, 2020
6.300
6.500
6.000
6.100
45,230
-0.20(-3.17%)
Apr 13, 2020
6.100
6.400
6.100
6.300
69,329
-0.20(-3.08%)
Apr 09, 2020
5.798
6.900
5.410
6.500
462,100
-2.20(-25.29%)
Apr 08, 2020
7.400
9.700
7.000
8.700
212,216
+1.50(+20.83%)
Apr 07, 2020
6.600
7.400
6.600
7.200
38,337
+0.30(+4.35%)
Apr 06, 2020
6.300
6.988
6.110
6.900
30,750
+0.60(+9.52%)
Apr 03, 2020
6.200
6.300
5.900
6.300
18,360
+0.21(+3.52%)
Apr 02, 2020
6.460
6.460
5.706
6.086
24,484
-0.21(-3.35%)
Apr 01, 2020
6.850
6.850
6.210
6.297
21,619
-0.59(-8.61%)
Mar 31, 2020
6.573
6.999
6.376
6.890
16,007
+0.49(+7.66%)
Mar 30, 2020
6.800
7.000
6.200
6.400
34,320
-0.75(-10.46%)
Mar 27, 2020
7.500
7.833
7.051
7.148
22,580
-0.45(-5.95%)
Mar 26, 2020
6.900
8.100
6.800
7.600
87,266
+1.10(+16.92%)
Mar 25, 2020
6.200
6.700
6.200
6.500
31,043
+0.30(+4.84%)
Mar 24, 2020
5.900
7.300
5.400
6.200
147,853
+0.30(+5.08%)
Mar 23, 2020
6.000
6.000
5.600
5.900
16,565
-0.18(-3.04%)
Mar 20, 2020
6.400
6.500
5.641
6.085
36,190
-0.21(-3.41%)
Mar 19, 2020
6.000
6.500
5.500
6.300
40,820
+0.27(+4.48%)
Mar 18, 2020
6.100
6.560
5.500
6.030
36,590
-0.21(-3.29%)
Mar 17, 2020
6.400
6.750
6.000
6.235
58,868
+0.14(+2.21%)
Mar 16, 2020
6.200
6.373
5.900
6.100
51,527
-0.80(-11.59%)
Mar 13, 2020
7.200
7.500
6.246
6.900
67,990
+0.70(+11.29%)
Mar 12, 2020
7.100
7.600
6.000
6.200
79,639
-2.20(-26.19%)
Mar 11, 2020
8.800
9.300
7.700
8.400
61,879
-0.55(-6.15%)
Mar 10, 2020
9.240
9.800
8.501
8.950
51,719
+0.12(+1.36%)
Mar 09, 2020
10.10
10.34
8.600
8.830
108,129
-1.97(-18.24%)
Mar 06, 2020
10.50
10.80
10.20
10.80
53,890
+0.10(+0.93%)
Mar 05, 2020
11.10
11.40
10.60
10.70
58,094
-0.50(-4.46%)
Mar 04, 2020
11.50
11.80
11.00
11.20
64,532
+0.10(+0.90%)
Mar 03, 2020
11.50
12.50
11.00
11.10
95,628
-0.50(-4.31%)
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
.