ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

VivoSim Labs, Inc. - Common Stock (NQ:VIVS)

1.800 -0.060 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1.800 1.860 1.800 1.800 42,945 -0.06(-3.23%)
Mar 12, 2026 1.920 1.920 1.840 1.860 52,915 -0.08(-4.12%)
Mar 11, 2026 1.890 1.960 1.890 1.940 35,358 +0.04(+2.11%)
Mar 10, 2026 1.880 1.950 1.880 1.900 27,656 +0.03(+1.60%)
Mar 09, 2026 1.820 1.896 1.820 1.870 17,658 +0.04(+2.19%)
Mar 06, 2026 1.840 1.890 1.820 1.830 28,994 -0.05(-2.66%)
Mar 05, 2026 1.860 1.946 1.860 1.880 44,602 +0.01(+0.53%)
Mar 04, 2026 1.930 1.964 1.830 1.870 61,857 -0.05(-2.60%)
Mar 03, 2026 2.160 2.200 1.910 1.920 151,244 -0.28(-12.73%)
Mar 02, 2026 2.010 2.210 2.010 2.200 149,202 +0.03(+1.38%)
Feb 27, 2026 2.190 2.230 2.100 2.170 108,344 -0.06(-2.69%)
Feb 26, 2026 2.030 2.280 2.030 2.230 184,054 +0.18(+8.78%)
Feb 25, 2026 1.910 2.070 1.900 2.050 105,872 +0.11(+5.67%)
Feb 24, 2026 2.010 2.026 1.860 1.940 145,228 -0.03(-1.52%)
Feb 23, 2026 2.010 2.040 1.920 1.970 62,208 -0.05(-2.48%)
Feb 20, 2026 1.950 2.170 1.930 2.020 92,206 +0.03(+1.51%)
Feb 19, 2026 1.910 2.010 1.860 1.990 75,111 +0.08(+4.19%)
Feb 18, 2026 1.900 1.970 1.860 1.910 65,456 -0.01(-0.52%)
Feb 17, 2026 1.960 1.999 1.880 1.920 94,775 -0.08(-4.00%)
Feb 13, 2026 1.920 2.080 1.900 2.000 110,736 +0.09(+4.71%)
Feb 12, 2026 1.920 1.970 1.880 1.910 78,012 -0.01(-0.52%)
Feb 11, 2026 1.990 2.019 1.810 1.920 176,585 +0.00(+0.00%)
Feb 10, 2026 1.900 2.040 1.900 1.920 113,995 -0.03(-1.54%)
Feb 09, 2026 2.270 2.320 1.820 1.950 379,256 -0.33(-14.47%)
Feb 06, 2026 2.560 2.580 2.250 2.280 182,818 -0.31(-11.97%)
Feb 05, 2026 2.330 2.706 2.250 2.590 299,296 +0.24(+10.21%)
Feb 04, 2026 2.670 2.890 2.340 2.350 380,008 -0.40(-14.55%)
Feb 03, 2026 2.310 2.870 2.310 2.750 832,774 +0.32(+13.17%)
Feb 02, 2026 2.770 2.860 2.310 2.430 1,430,571 -0.49(-16.78%)
Jan 30, 2026 2.950 3.400 2.640 2.920 72,375,296 +1.22(+71.76%)
Jan 29, 2026 1.800 1.830 1.700 1.700 9,664,256 -0.03(-1.73%)
Jan 28, 2026 1.820 1.840 1.730 1.730 21,517 -0.07(-3.89%)
Jan 27, 2026 1.740 1.885 1.740 1.800 14,804 +0.07(+4.05%)
Jan 26, 2026 1.900 1.960 1.730 1.730 42,447 -0.17(-8.95%)
Jan 23, 2026 1.980 2.157 1.900 1.900 21,316 -0.10(-5.00%)
Jan 22, 2026 2.010 2.090 2.000 2.000 9,685 +0.01(+0.50%)
Jan 21, 2026 2.000 2.050 1.980 1.990 17,250 -0.07(-3.40%)
Jan 20, 2026 2.030 2.100 2.000 2.060 10,543 -0.03(-1.44%)
Jan 16, 2026 2.010 2.180 2.000 2.090 89,419 +0.08(+3.97%)
Jan 15, 2026 1.980 2.050 1.980 2.010 25,514 +0.00(+0.00%)
Jan 14, 2026 1.960 2.070 1.960 2.010 23,781 +0.00(+0.00%)
Jan 13, 2026 1.990 2.086 1.972 2.010 4,185 -0.01(-0.50%)
Jan 12, 2026 2.000 2.120 1.920 2.020 50,075 +0.10(+5.21%)
Jan 09, 2026 2.150 2.150 1.920 1.920 54,666 -0.16(-7.69%)
Jan 08, 2026 2.290 2.290 2.044 2.080 73,290 -0.15(-6.73%)
Jan 07, 2026 2.040 2.275 2.000 2.230 106,417 +0.19(+9.31%)
Jan 06, 2026 1.970 2.050 1.910 2.040 45,195 +0.09(+4.62%)
Jan 05, 2026 1.870 1.965 1.870 1.950 25,397 +0.07(+3.72%)
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.