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 )

1.340 +0.010 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.320 1.370 1.300 1.340 100,575 +0.01(+0.75%)
Nov 21, 2024 1.300 1.330 1.290 1.330 117,921 +0.04(+3.10%)
Nov 20, 2024 1.290 1.340 1.280 1.290 128,377 +0.00(+0.00%)
Nov 19, 2024 1.320 1.330 1.260 1.290 149,505 -0.03(-2.27%)
Nov 18, 2024 1.310 1.340 1.225 1.320 262,310 +0.01(+0.76%)
Nov 15, 2024 1.430 1.430 1.270 1.310 198,050 -0.13(-9.03%)
Nov 14, 2024 1.410 1.470 1.390 1.440 328,281 +0.05(+3.60%)
Nov 13, 2024 1.280 1.400 1.250 1.390 859,090 +0.14(+11.20%)
Nov 12, 2024 1.250 1.250 1.210 1.250 59,996 -0.01(-0.79%)
Nov 11, 2024 1.260 1.290 1.220 1.260 45,996 +0.00(+0.00%)
Nov 08, 2024 1.250 1.290 1.230 1.260 46,220 +0.00(+0.00%)
Nov 07, 2024 1.260 1.290 1.240 1.260 64,755 +0.00(+0.00%)
Nov 06, 2024 1.290 1.298 1.260 1.260 40,388 +0.00(+0.00%)
Nov 05, 2024 1.240 1.280 1.220 1.260 36,681 +0.00(+0.00%)
Nov 04, 2024 1.280 1.291 1.250 1.260 38,940 -0.03(-2.33%)
Nov 01, 2024 1.310 1.311 1.280 1.290 32,224 -0.02(-1.53%)
Oct 31, 2024 1.340 1.340 1.270 1.310 55,471 -0.03(-2.24%)
Oct 30, 2024 1.300 1.350 1.300 1.340 97,972 +0.04(+3.08%)
Oct 29, 2024 1.280 1.310 1.260 1.300 33,243 +0.02(+1.56%)
Oct 28, 2024 1.260 1.310 1.260 1.280 65,033 +0.02(+1.59%)
Oct 25, 2024 1.260 1.270 1.230 1.260 31,663 +0.01(+0.80%)
Oct 24, 2024 1.270 1.280 1.250 1.250 38,545 -0.03(-2.34%)
Oct 23, 2024 1.280 1.290 1.270 1.280 37,862 -0.01(-0.78%)
Oct 22, 2024 1.290 1.290 1.250 1.290 60,375 +0.00(+0.00%)
Oct 21, 2024 1.300 1.330 1.260 1.290 46,796 -0.01(-0.77%)
Oct 18, 2024 1.250 1.301 1.230 1.300 104,547 +0.04(+3.17%)
Oct 17, 2024 1.230 1.270 1.210 1.260 67,007 +0.02(+1.61%)
Oct 16, 2024 1.160 1.240 1.160 1.240 113,694 +0.08(+6.90%)
Oct 15, 2024 1.120 1.180 1.120 1.160 43,108 +0.02(+1.75%)
Oct 14, 2024 1.130 1.150 1.130 1.140 20,939 +0.01(+0.88%)
Oct 11, 2024 1.120 1.140 1.110 1.130 34,157 +0.02(+1.80%)
Oct 10, 2024 1.130 1.130 1.100 1.110 50,378 -0.01(-0.89%)
Oct 09, 2024 1.140 1.150 1.120 1.120 35,577 -0.01(-0.88%)
Oct 08, 2024 1.150 1.160 1.120 1.130 59,254 -0.02(-1.74%)
Oct 07, 2024 1.160 1.171 1.140 1.150 23,865 -0.03(-2.54%)
Oct 04, 2024 1.130 1.190 1.120 1.180 90,519 +0.06(+5.36%)
Oct 03, 2024 1.150 1.150 1.110 1.120 109,281 -0.03(-2.61%)
Oct 02, 2024 1.110 1.150 1.110 1.150 43,295 +0.03(+3.14%)
Oct 01, 2024 1.170 1.170 1.110 1.115 113,523 -0.05(-4.70%)
Sep 30, 2024 1.130 1.170 1.130 1.170 53,268 +0.03(+3.08%)
Sep 27, 2024 1.160 1.160 1.120 1.135 97,864 +0.01(+0.89%)
Sep 26, 2024 1.180 1.210 1.100 1.125 366,281 -0.05(-4.66%)
Sep 25, 2024 1.200 1.215 1.160 1.180 67,094 -0.02(-1.67%)
Sep 24, 2024 1.210 1.220 1.200 1.200 25,098 -0.01(-0.83%)
Sep 23, 2024 1.230 1.240 1.200 1.210 47,889 -0.02(-1.63%)
Sep 20, 2024 1.220 1.240 1.210 1.230 53,718 +0.00(+0.00%)
Sep 19, 2024 1.230 1.250 1.220 1.230 26,887 +0.01(+0.82%)
Sep 18, 2024 1.240 1.260 1.206 1.220 81,494 -0.02(-1.61%)
Sep 17, 2024 1.240 1.260 1.220 1.240 30,963 -0.02(-1.59%)
Sep 16, 2024 1.280 1.280 1.260 1.260 21,855 -0.03(-2.33%)
Sep 13, 2024 1.240 1.300 1.240 1.290 29,085 +0.05(+4.03%)
Sep 12, 2024 1.240 1.293 1.230 1.240 35,238 -0.01(-0.80%)
Sep 11, 2024 1.280 1.280 1.230 1.250 32,342 -0.04(-3.10%)
Sep 10, 2024 1.190 1.290 1.180 1.290 70,670 +0.10(+8.40%)
Sep 09, 2024 1.170 1.190 1.150 1.190 202,714 +0.02(+1.71%)
Sep 06, 2024 1.230 1.230 1.160 1.170 110,922 -0.05(-4.10%)
Sep 05, 2024 1.230 1.260 1.205 1.220 72,193 +0.01(+0.83%)
Sep 04, 2024 1.280 1.320 1.210 1.210 611,062 -0.02(-1.63%)
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.