ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Vivos Therapeutics, Inc. - Common Stock (NQ:VVOS)

1.300 -0.040 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 1.370 1.400 1.290 1.300 80,867 -0.04(-2.99%)
Mar 11, 2026 1.340 1.500 1.300 1.340 432,685 -0.00(-0.37%)
Mar 10, 2026 1.340 1.361 1.300 1.345 23,161 +0.01(+1.13%)
Mar 09, 2026 1.300 1.370 1.260 1.330 46,807 +0.00(+0.00%)
Mar 06, 2026 1.380 1.380 1.290 1.330 51,499 -0.05(-3.62%)
Mar 05, 2026 1.390 1.430 1.340 1.380 84,445 -0.06(-4.17%)
Mar 04, 2026 1.370 1.490 1.360 1.440 79,331 +0.09(+6.67%)
Mar 03, 2026 1.480 1.480 1.330 1.350 65,287 -0.06(-4.26%)
Mar 02, 2026 1.350 1.450 1.320 1.410 59,853 +0.01(+0.71%)
Feb 27, 2026 1.460 1.480 1.373 1.400 54,808 -0.05(-3.45%)
Feb 26, 2026 1.500 1.500 1.390 1.450 93,864 -0.02(-1.36%)
Feb 25, 2026 1.540 1.670 1.450 1.470 296,714 -0.07(-4.58%)
Feb 24, 2026 1.590 1.587 1.500 1.540 26,297 +0.02(+1.35%)
Feb 23, 2026 1.590 1.619 1.510 1.520 52,165 -0.11(-6.75%)
Feb 20, 2026 1.640 1.716 1.584 1.630 19,977 +0.00(+0.00%)
Feb 19, 2026 1.600 1.712 1.580 1.630 41,183 +0.01(+0.62%)
Feb 18, 2026 1.570 1.670 1.570 1.620 53,478 +0.04(+2.53%)
Feb 17, 2026 1.500 1.620 1.460 1.580 88,803 +0.06(+3.95%)
Feb 13, 2026 1.600 1.724 1.510 1.520 176,762 -0.03(-1.94%)
Feb 12, 2026 1.660 1.660 1.518 1.550 95,859 -0.12(-7.19%)
Feb 11, 2026 1.710 1.714 1.620 1.670 90,878 -0.04(-2.34%)
Feb 10, 2026 1.750 1.880 1.690 1.710 190,857 +0.02(+1.18%)
Feb 09, 2026 1.530 1.710 1.530 1.690 96,838 +0.14(+9.03%)
Feb 06, 2026 1.500 1.580 1.470 1.550 87,649 +0.05(+3.33%)
Feb 05, 2026 1.490 1.590 1.440 1.500 221,586 +0.00(+0.00%)
Feb 04, 2026 1.500 1.510 1.423 1.500 110,651 -0.02(-1.32%)
Feb 03, 2026 1.620 1.630 1.460 1.520 174,759 -0.10(-6.17%)
Feb 02, 2026 1.620 1.660 1.580 1.620 56,666 +0.00(+0.00%)
Jan 30, 2026 1.650 1.650 1.560 1.620 129,341 +0.00(+0.00%)
Jan 29, 2026 1.690 1.696 1.560 1.620 128,165 -0.09(-5.26%)
Jan 28, 2026 1.750 1.805 1.660 1.710 128,445 -0.08(-4.47%)
Jan 27, 2026 1.700 1.830 1.680 1.790 103,700 +0.09(+5.29%)
Jan 26, 2026 1.770 1.770 1.670 1.700 114,418 -0.07(-3.95%)
Jan 23, 2026 1.850 1.925 1.665 1.770 199,391 -0.06(-3.28%)
Jan 22, 2026 1.830 1.900 1.825 1.830 112,283 +0.00(+0.00%)
Jan 21, 2026 1.970 2.010 1.780 1.830 332,852 -0.14(-7.11%)
Jan 20, 2026 2.070 2.090 1.940 1.970 86,318 -0.10(-4.83%)
Jan 16, 2026 2.110 2.150 2.000 2.070 140,588 -0.07(-3.27%)
Jan 15, 2026 2.130 2.180 2.079 2.140 88,913 +0.05(+2.39%)
Jan 14, 2026 2.000 2.150 1.960 2.090 115,803 +0.14(+7.18%)
Jan 13, 2026 2.070 2.075 1.940 1.950 201,251 -0.12(-5.80%)
Jan 12, 2026 2.100 2.171 2.000 2.070 134,510 +0.01(+0.49%)
Jan 09, 2026 2.260 2.336 2.030 2.060 154,354 -0.16(-7.21%)
Jan 08, 2026 2.280 2.308 2.170 2.220 58,520 -0.05(-2.42%)
Jan 07, 2026 2.400 2.410 2.220 2.275 88,902 -0.10(-4.41%)
Jan 06, 2026 2.500 2.540 2.360 2.380 89,111 -0.09(-3.64%)
Jan 05, 2026 2.530 2.690 2.460 2.470 290,088 -0.06(-2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.