FinancialContent is the trusted provider of stock market information to the media industry.
Viveve Medical (NQ: VIVE)
1.080 USD  +0.030 (+2.86%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 14, 2019 1.030 1.100 1.030 1.050 138,129 +0.01(+0.96%)
Feb 13, 2019 1.030 1.070 1.030 1.040 70,746 -0.02(-1.89%)
Feb 12, 2019 1.050 1.100 1.010 1.060 211,511 +0.02(+1.92%)
Feb 11, 2019 1.070 1.100 1.040 1.040 117,400 -0.04(-3.70%)
Feb 08, 2019 1.080 1.130 1.010 1.080 163,900 +0.05(+4.85%)
Feb 07, 2019 1.080 1.130 1.030 1.030 157,779 -0.06(-5.50%)
Feb 06, 2019 1.140 1.160 1.090 1.090 135,554 -0.04(-3.54%)
Feb 05, 2019 1.180 1.200 1.130 1.130 152,319 -0.06(-5.04%)
Feb 04, 2019 1.170 1.190 1.140 1.190 44,742 +0.04(+3.48%)
Feb 01, 2019 1.190 1.200 1.140 1.150 38,800 -0.03(-2.54%)
Jan 31, 2019 1.170 1.240 1.150 1.180 318,620 +0.02(+1.72%)
Jan 30, 2019 1.210 1.220 1.120 1.160 240,204 -0.05(-4.13%)
Jan 29, 2019 1.150 1.250 1.120 1.210 217,802 +0.05(+4.31%)
Jan 28, 2019 1.110 1.180 1.090 1.160 110,307 +0.04(+3.57%)
Jan 25, 2019 1.100 1.140 1.070 1.120 53,200 +0.02(+1.82%)
Jan 24, 2019 1.110 1.130 1.060 1.100 197,452 -0.02(-1.79%)
Jan 23, 2019 1.140 1.170 1.040 1.120 135,420 -0.02(-1.75%)
Jan 22, 2019 1.200 1.240 1.110 1.140 163,633 -0.06(-5.00%)
Jan 18, 2019 1.180 1.250 1.170 1.200 254,500 +0.04(+3.45%)
Jan 17, 2019 1.260 1.260 1.140 1.160 137,313 -0.01(-0.85%)
Jan 16, 2019 1.320 1.320 1.120 1.170 348,985 -0.07(-5.65%)
Jan 15, 2019 1.290 1.310 1.200 1.240 240,948 -0.03(-2.36%)
Jan 14, 2019 1.290 1.340 1.250 1.270 280,678 -0.02(-1.55%)
Jan 11, 2019 1.210 1.290 1.160 1.290 198,200 +0.08(+6.61%)
Jan 10, 2019 1.310 1.310 1.160 1.210 278,039 -0.08(-6.20%)
Jan 09, 2019 1.000 1.300 0.9600 1.290 861,783 +0.33(+34.36%)
Jan 08, 2019 1.110 1.130 0.9300 0.9601 452,746 -0.14(-12.72%)
Jan 07, 2019 1.160 1.190 1.060 1.100 277,096 -0.04(-3.51%)
Jan 04, 2019 1.100 1.160 1.080 1.140 136,200 +0.06(+5.56%)
Jan 03, 2019 1.110 1.110 1.050 1.080 103,474 -0.03(-2.70%)
Jan 02, 2019 1.050 1.180 1.039 1.110 182,825 +0.06(+5.71%)
Dec 31, 2018 1.040 1.110 1.020 1.050 186,300 +0.00(+0.00%)
Dec 28, 2018 1.050 1.100 1.000 1.050 394,700 +0.01(+0.96%)
Dec 27, 2018 1.090 1.190 1.010 1.040 165,746 -0.06(-5.45%)
Dec 26, 2018 1.090 1.130 1.000 1.100 309,816 +0.02(+1.85%)
Dec 24, 2018 1.140 1.180 1.060 1.080 94,900 -0.09(-7.69%)
Dec 21, 2018 1.080 1.220 1.050 1.170 874,700 +0.12(+11.43%)
Dec 20, 2018 1.150 1.230 1.040 1.050 597,613 -0.10(-8.70%)
Dec 19, 2018 1.240 1.270 1.110 1.150 192,464 -0.09(-7.26%)
Dec 18, 2018 1.170 1.300 1.160 1.240 281,217 +0.08(+6.90%)
Dec 17, 2018 1.330 1.350 1.120 1.160 488,809 -0.16(-12.12%)
Dec 14, 2018 1.450 1.450 1.285 1.320 192,600 -0.13(-8.97%)
Dec 13, 2018 1.460 1.480 1.400 1.450 110,262 -0.02(-1.36%)
Dec 12, 2018 1.430 1.505 1.381 1.470 313,234 +0.05(+3.52%)
Dec 11, 2018 1.380 1.440 1.360 1.420 378,236 +0.07(+5.58%)
Dec 10, 2018 1.350 1.440 1.310 1.345 607,131 -0.01(-0.37%)
Dec 07, 2018 1.440 1.440 1.260 1.350 3,687,300 -0.51(-27.42%)
Dec 06, 2018 2.100 2.150 1.840 1.860 306,284 -0.27(-12.68%)
Dec 04, 2018 2.030 2.180 2.010 2.130 106,700 -0.01(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More