ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Vivani Medical, Inc. - Common Stock (NQ:VANI)

1.150 -0.030 (-2.53%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 1.180 1.240 1.166 1.180 148,353 +0.02(+1.72%)
Mar 20, 2026 1.150 1.220 1.100 1.160 742,201 +0.01(+0.87%)
Mar 19, 2026 1.150 1.178 1.110 1.150 221,248 -0.02(-1.71%)
Mar 18, 2026 1.240 1.240 1.150 1.170 105,048 -0.04(-3.31%)
Mar 17, 2026 1.230 1.250 1.210 1.210 281,406 -0.01(-0.82%)
Mar 16, 2026 1.150 1.260 1.130 1.220 429,343 +0.12(+10.91%)
Mar 13, 2026 1.110 1.150 1.100 1.100 115,689 -0.01(-0.90%)
Mar 12, 2026 1.150 1.150 1.075 1.110 289,823 -0.03(-2.63%)
Mar 11, 2026 1.180 1.189 1.140 1.140 200,438 -0.03(-2.56%)
Mar 10, 2026 1.170 1.200 1.165 1.170 103,553 +0.00(+0.00%)
Mar 09, 2026 1.150 1.186 1.150 1.170 116,796 +0.00(+0.00%)
Mar 06, 2026 1.150 1.214 1.150 1.170 156,713 +0.02(+1.74%)
Mar 05, 2026 1.180 1.190 1.150 1.150 186,418 -0.03(-2.54%)
Mar 04, 2026 1.200 1.230 1.170 1.180 165,810 -0.01(-0.84%)
Mar 03, 2026 1.210 1.220 1.160 1.190 248,840 -0.03(-2.46%)
Mar 02, 2026 1.210 1.246 1.200 1.220 150,427 -0.01(-0.81%)
Feb 27, 2026 1.230 1.250 1.220 1.230 101,808 -0.02(-1.60%)
Feb 26, 2026 1.260 1.269 1.230 1.250 108,814 -0.02(-1.57%)
Feb 25, 2026 1.280 1.282 1.240 1.270 166,199 +0.00(+0.00%)
Feb 24, 2026 1.260 1.285 1.240 1.270 42,070 +0.02(+1.60%)
Feb 23, 2026 1.290 1.310 1.220 1.250 281,809 -0.05(-3.85%)
Feb 20, 2026 1.320 1.330 1.274 1.300 402,604 +0.00(+0.00%)
Feb 19, 2026 1.300 1.319 1.260 1.300 244,820 +0.00(+0.00%)
Feb 18, 2026 1.270 1.340 1.260 1.300 320,261 +0.04(+3.17%)
Feb 17, 2026 1.200 1.290 1.200 1.260 356,027 +0.08(+6.78%)
Feb 13, 2026 1.180 1.220 1.170 1.180 118,706 +0.01(+0.85%)
Feb 12, 2026 1.240 1.250 1.160 1.170 307,388 -0.08(-6.40%)
Feb 11, 2026 1.260 1.269 1.180 1.250 531,571 -0.01(-0.79%)
Feb 10, 2026 1.290 1.310 1.260 1.260 185,817 -0.03(-2.33%)
Feb 09, 2026 1.280 1.305 1.260 1.290 144,697 +0.03(+2.38%)
Feb 06, 2026 1.240 1.290 1.230 1.260 221,872 +0.03(+2.44%)
Feb 05, 2026 1.280 1.300 1.230 1.230 342,142 -0.09(-6.82%)
Feb 04, 2026 1.390 1.400 1.270 1.320 490,647 -0.08(-5.71%)
Feb 03, 2026 1.490 1.490 1.380 1.400 411,483 -0.07(-4.76%)
Feb 02, 2026 1.420 1.490 1.400 1.470 434,929 +0.08(+5.76%)
Jan 30, 2026 1.490 1.510 1.390 1.390 607,966 -0.12(-7.95%)
Jan 29, 2026 1.530 1.545 1.380 1.510 1,276,738 +0.02(+1.34%)
Jan 28, 2026 1.380 1.510 1.370 1.490 1,404,459 +0.11(+7.97%)
Jan 27, 2026 1.430 1.430 1.360 1.380 222,553 +0.00(+0.00%)
Jan 26, 2026 1.470 1.470 1.300 1.380 948,729 -0.10(-6.76%)
Jan 23, 2026 1.480 1.496 1.435 1.480 191,240 +0.01(+0.68%)
Jan 22, 2026 1.540 1.570 1.440 1.470 582,072 -0.04(-2.65%)
Jan 21, 2026 1.410 1.550 1.395 1.510 1,688,927 +0.15(+11.03%)
Jan 20, 2026 1.310 1.439 1.310 1.360 786,911 +0.09(+7.09%)
Jan 16, 2026 1.260 1.280 1.231 1.270 75,554 +0.01(+0.79%)
Jan 15, 2026 1.270 1.300 1.250 1.260 155,803 -0.01(-0.79%)
Jan 14, 2026 1.280 1.330 1.260 1.270 72,894 -0.01(-0.78%)
Jan 13, 2026 1.270 1.350 1.250 1.280 86,179 +0.00(+0.00%)
Jan 12, 2026 1.330 1.345 1.270 1.280 129,305 -0.05(-3.76%)
Jan 09, 2026 1.300 1.330 1.289 1.330 78,754 +0.02(+1.53%)
Jan 08, 2026 1.280 1.330 1.272 1.310 117,594 +0.02(+1.55%)
Jan 07, 2026 1.260 1.320 1.260 1.290 127,729 +0.03(+2.38%)
Jan 06, 2026 1.240 1.285 1.240 1.260 87,343 +0.00(+0.00%)
Jan 05, 2026 1.260 1.330 1.250 1.260 56,483 -0.01(-0.79%)
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.