ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Venus Concept Inc (NQ: VERO )

0.6100 -0.0247 (-3.89%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jul 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 09, 2024 0.5960 0.6700 0.5960 0.6347 36,293 -0.01(-1.90%)
Jul 08, 2024 0.6698 0.6887 0.5580 0.6470 45,039 +0.02(+2.42%)
Jul 05, 2024 0.6000 0.6569 0.5970 0.6317 39,232 +0.02(+3.56%)
Jul 03, 2024 0.6475 0.6475 0.5710 0.6100 107,557 -0.05(-7.15%)
Jul 02, 2024 0.6910 0.7040 0.6500 0.6570 38,740 -0.06(-8.57%)
Jul 01, 2024 0.7830 0.7830 0.7000 0.7186 27,884 -0.06(-8.17%)
Jun 28, 2024 0.7802 0.8162 0.7777 0.7825 32,336 -0.02(-2.71%)
Jun 27, 2024 0.8430 0.8685 0.7905 0.8043 65,432 -0.01(-1.75%)
Jun 26, 2024 0.8600 0.8704 0.7931 0.8186 64,260 -0.01(-1.46%)
Jun 25, 2024 0.8790 0.8790 0.7863 0.8307 79,935 +0.00(+0.08%)
Jun 24, 2024 0.8441 0.8500 0.7800 0.8300 58,384 -0.00(-0.34%)
Jun 21, 2024 0.8500 0.8998 0.8161 0.8328 93,491 -0.04(-4.60%)
Jun 20, 2024 0.8901 0.9100 0.8510 0.8730 113,504 -0.04(-3.96%)
Jun 18, 2024 0.7689 0.9500 0.7689 0.9090 414,456 +0.07(+8.14%)
Jun 17, 2024 0.9900 1.160 0.8011 0.8406 4,848,699 -0.10(-10.19%)
Jun 14, 2024 0.8761 0.9850 0.8265 0.9360 156,497 +0.07(+8.70%)
Jun 13, 2024 0.8956 0.9300 0.8010 0.8611 255,429 -0.04(-4.32%)
Jun 12, 2024 1.020 1.080 0.8810 0.9000 683,586 -0.20(-18.18%)
Jun 11, 2024 1.150 1.340 1.030 1.100 1,423,488 -0.09(-7.56%)
Jun 10, 2024 0.8500 1.310 0.8001 1.190 3,884,758 +0.26(+27.96%)
Jun 07, 2024 1.480 1.590 0.8265 0.9300 69,554,408 +0.34(+58.51%)
Jun 06, 2024 0.4700 0.6785 0.4700 0.5867 8,603,729 +0.10(+19.71%)
Jun 05, 2024 0.4910 0.5020 0.4603 0.4901 43,459 -0.02(-2.99%)
Jun 04, 2024 0.5430 0.7400 0.4915 0.5052 185,052 -0.06(-11.06%)
Jun 03, 2024 0.5450 0.5680 0.5216 0.5680 9,663 +0.04(+7.17%)
May 31, 2024 0.5000 0.5491 0.5000 0.5300 11,765 +0.02(+3.92%)
May 30, 2024 0.5489 0.5489 0.5100 0.5100 8,031 -0.03(-5.56%)
May 29, 2024 0.5346 0.5400 0.5296 0.5400 5,977 -0.00(-0.17%)
May 28, 2024 0.5220 0.5495 0.5140 0.5409 5,335 +0.01(+1.86%)
May 24, 2024 0.5596 0.5596 0.5308 0.5310 7,987 -0.03(-6.00%)
May 23, 2024 0.5792 0.6190 0.5601 0.5649 5,601 -0.03(-5.39%)
May 22, 2024 0.6351 0.7688 0.4603 0.5971 118,797 -0.02(-3.69%)
May 21, 2024 0.6100 0.6303 0.6100 0.6200 3,012 -0.01(-1.56%)
May 20, 2024 0.6090 0.6299 0.6090 0.6298 9,328 +0.01(+1.42%)
May 17, 2024 0.6360 0.6696 0.6071 0.6210 18,105 -0.01(-2.10%)
May 16, 2024 0.6400 0.6900 0.6307 0.6343 23,259 -0.04(-6.27%)
May 15, 2024 0.6623 0.6897 0.6280 0.6767 14,387 +0.03(+4.69%)
May 14, 2024 0.6300 0.6598 0.6207 0.6464 31,982 -0.01(-1.27%)
May 13, 2024 0.6451 0.6800 0.6128 0.6547 11,569 -0.03(-3.72%)
May 10, 2024 0.6510 0.6831 0.6261 0.6800 29,712 +0.01(+1.49%)
May 09, 2024 0.6830 0.6972 0.6700 0.6700 1,830 -0.01(-1.66%)
May 08, 2024 0.6681 0.7019 0.6681 0.6813 3,874 -0.00(-0.61%)
May 07, 2024 0.6513 0.7104 0.6513 0.6855 9,473 +0.02(+2.74%)
May 06, 2024 0.6800 0.6983 0.6511 0.6672 10,117 -0.02(-2.33%)
May 03, 2024 0.7100 0.7245 0.6670 0.6831 9,937 -0.01(-1.68%)
May 02, 2024 0.6667 0.6948 0.6605 0.6948 7,052 +0.03(+4.21%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.