ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

enVVeno Medical Corporation - Common Stock (NQ:NVNO)

0.3135 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 0.3350 0.3541 0.3135 0.3135 2,067,147 -0.05(-13.18%)
Jan 14, 2026 0.3267 0.3777 0.3267 0.3611 498,139 +0.03(+8.11%)
Jan 13, 2026 0.3323 0.3548 0.3323 0.3340 253,739 -0.00(-0.60%)
Jan 12, 2026 0.3790 0.3790 0.3310 0.3360 259,854 -0.02(-6.67%)
Jan 09, 2026 0.3400 0.3860 0.3317 0.3600 394,358 +0.02(+4.65%)
Jan 08, 2026 0.3513 0.3668 0.3434 0.3440 203,009 -0.02(-5.34%)
Jan 07, 2026 0.3592 0.3670 0.3500 0.3634 163,366 -0.01(-1.78%)
Jan 06, 2026 0.3750 0.3940 0.3610 0.3700 254,862 -0.00(-0.80%)
Jan 05, 2026 0.3590 0.3816 0.3501 0.3730 618,949 +0.02(+6.57%)
Jan 02, 2026 0.3316 0.3628 0.3264 0.3500 210,357 +0.03(+9.10%)
Dec 31, 2025 0.3377 0.3398 0.3104 0.3208 394,164 -0.01(-3.89%)
Dec 30, 2025 0.3300 0.3461 0.3236 0.3338 309,289 +0.00(+0.82%)
Dec 29, 2025 0.3500 0.3551 0.3310 0.3311 426,437 -0.03(-8.00%)
Dec 26, 2025 0.3600 0.3692 0.3451 0.3599 201,379 +0.01(+1.44%)
Dec 24, 2025 0.3320 0.3700 0.3320 0.3548 273,181 +0.01(+3.74%)
Dec 23, 2025 0.3200 0.3538 0.3200 0.3420 543,324 +0.02(+5.20%)
Dec 22, 2025 0.3400 0.3444 0.3201 0.3251 567,799 +0.01(+1.59%)
Dec 19, 2025 0.3449 0.3789 0.3070 0.3200 1,668,949 -0.03(-7.75%)
Dec 18, 2025 0.3450 0.3474 0.3311 0.3469 284,065 +0.00(+0.64%)
Dec 17, 2025 0.3250 0.3700 0.3100 0.3447 1,142,904 +0.03(+7.82%)
Dec 16, 2025 0.3040 0.3200 0.3040 0.3197 116,349 +0.01(+1.82%)
Dec 15, 2025 0.3300 0.3300 0.3011 0.3140 403,209 -0.01(-4.06%)
Dec 12, 2025 0.3598 0.3599 0.3248 0.3273 248,829 -0.02(-7.02%)
Dec 11, 2025 0.3479 0.3656 0.3400 0.3520 337,928 +0.00(+1.32%)
Dec 10, 2025 0.3467 0.3700 0.3365 0.3474 242,220 +0.01(+3.27%)
Dec 09, 2025 0.3350 0.3549 0.3212 0.3364 202,701 +0.01(+3.35%)
Dec 08, 2025 0.3536 0.3919 0.3225 0.3255 281,099 -0.03(-7.95%)
Dec 05, 2025 0.3870 0.4027 0.3425 0.3536 746,785 -0.03(-8.87%)
Dec 04, 2025 0.3831 0.3951 0.3711 0.3880 244,685 -0.01(-1.37%)
Dec 03, 2025 0.3601 0.4039 0.3520 0.3934 300,005 +0.03(+8.20%)
Dec 02, 2025 0.3900 0.3953 0.3636 0.3636 234,299 -0.03(-8.55%)
Dec 01, 2025 0.3800 0.4190 0.3802 0.3976 532,010 +0.01(+3.68%)
Nov 28, 2025 0.3420 0.3878 0.3402 0.3835 448,444 +0.04(+12.79%)
Nov 26, 2025 0.3601 0.3961 0.3300 0.3400 1,305,338 -0.02(-6.41%)
Nov 25, 2025 0.3310 0.3695 0.3305 0.3633 410,044 +0.02(+5.21%)
Nov 24, 2025 0.3400 0.3550 0.3256 0.3453 713,668 +0.02(+5.27%)
Nov 21, 2025 0.3240 0.3374 0.3044 0.3280 408,996 +0.01(+1.67%)
Nov 20, 2025 0.3140 0.3500 0.3017 0.3226 1,138,008 +0.01(+1.90%)
Nov 19, 2025 0.3294 0.3333 0.3150 0.3166 526,902 -0.01(-3.97%)
Nov 18, 2025 0.3690 0.3690 0.3051 0.3297 2,164,685 -0.04(-9.82%)
Nov 17, 2025 0.3700 0.3964 0.3600 0.3656 2,834,796 -0.05(-12.95%)
Nov 14, 2025 0.4000 0.4320 0.3610 0.4200 5,669,381 -0.23(-35.68%)
Nov 13, 2025 0.6900 0.6959 0.6230 0.6530 335,376 -0.04(-5.16%)
Nov 12, 2025 0.7000 0.7000 0.6724 0.6885 56,351 -0.01(-0.75%)
Nov 11, 2025 0.6403 0.6937 0.6304 0.6937 147,428 +0.04(+5.63%)
Nov 10, 2025 0.6600 0.6600 0.6227 0.6567 103,459 +0.01(+1.30%)
Nov 07, 2025 0.6500 0.6944 0.6101 0.6483 167,041 -0.01(-1.22%)
Nov 06, 2025 0.6800 0.6802 0.6309 0.6563 131,023 -0.02(-3.24%)
Nov 05, 2025 0.6600 0.6898 0.6600 0.6783 91,597 +0.03(+4.35%)
Nov 04, 2025 0.6810 0.7096 0.6318 0.6500 167,607 -0.06(-8.41%)
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.