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)

1.810 -0.090 (-4.74%)
Streaming Delayed Price Updated: 1:31 PM EST, Jan 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1.850 1.910 1.820 1.880 15,737 +0.07(+3.87%)
Dec 31, 2025 1.850 1.850 1.742 1.810 56,677 -0.01(-0.55%)
Dec 30, 2025 1.860 1.870 1.785 1.820 25,862 -0.07(-3.70%)
Dec 29, 2025 1.950 1.950 1.850 1.890 25,068 -0.12(-5.97%)
Dec 26, 2025 1.980 2.017 1.840 2.010 36,283 -0.07(-3.37%)
Dec 24, 2025 1.940 2.080 1.886 2.080 16,523 +0.14(+7.22%)
Dec 23, 2025 1.950 1.970 1.920 1.940 16,944 -0.04(-2.02%)
Dec 22, 2025 1.960 2.040 1.960 1.980 20,299 +0.00(+0.00%)
Dec 19, 2025 1.920 2.050 1.910 1.980 14,438 +0.05(+2.59%)
Dec 18, 2025 1.820 1.981 1.820 1.930 12,026 +0.05(+2.66%)
Dec 17, 2025 1.950 2.020 1.840 1.880 49,724 -0.11(-5.53%)
Dec 16, 2025 1.980 2.135 1.940 1.990 33,888 +0.04(+2.05%)
Dec 15, 2025 2.130 2.319 1.910 1.950 111,688 -0.27(-12.16%)
Dec 12, 2025 2.190 2.240 2.120 2.220 79,489 -0.04(-1.77%)
Dec 11, 2025 2.270 2.370 2.195 2.260 36,840 -0.09(-3.83%)
Dec 10, 2025 2.250 2.390 2.250 2.350 15,518 -0.01(-0.42%)
Dec 09, 2025 2.350 2.390 2.290 2.360 13,155 -0.03(-1.26%)
Dec 08, 2025 2.390 2.505 2.300 2.390 48,693 +0.07(+3.02%)
Dec 05, 2025 2.380 2.380 2.290 2.320 19,351 +0.03(+1.31%)
Dec 04, 2025 2.160 2.401 2.160 2.290 117,388 +0.09(+4.09%)
Dec 03, 2025 2.150 2.220 2.130 2.200 19,817 +0.08(+3.77%)
Dec 02, 2025 2.160 2.190 2.110 2.120 15,865 -0.07(-3.20%)
Dec 01, 2025 2.180 2.259 2.150 2.190 12,798 -0.05(-2.23%)
Nov 28, 2025 2.350 2.350 2.240 2.240 17,574 +0.05(+2.28%)
Nov 26, 2025 2.150 2.250 2.150 2.190 39,215 +0.00(+0.00%)
Nov 25, 2025 2.200 2.300 2.120 2.190 108,420 -0.06(-2.67%)
Nov 24, 2025 2.190 2.340 2.125 2.250 43,418 +0.08(+3.69%)
Nov 21, 2025 2.090 2.190 2.050 2.170 25,857 +0.00(+0.00%)
Nov 20, 2025 2.130 2.200 2.124 2.170 35,027 +0.03(+1.40%)
Nov 19, 2025 2.210 2.233 2.130 2.140 12,435 -0.10(-4.46%)
Nov 18, 2025 2.210 2.350 2.200 2.240 40,665 -0.04(-1.75%)
Nov 17, 2025 2.210 2.471 2.160 2.280 91,688 +0.11(+5.07%)
Nov 14, 2025 2.090 2.300 2.020 2.170 40,227 +0.03(+1.40%)
Nov 13, 2025 2.290 2.360 2.140 2.140 62,193 -0.12(-5.31%)
Nov 12, 2025 2.240 2.340 2.170 2.260 68,264 -0.05(-2.16%)
Nov 11, 2025 2.330 2.459 2.291 2.310 64,551 +0.04(+1.76%)
Nov 10, 2025 2.150 2.330 2.150 2.270 38,160 +0.09(+4.13%)
Nov 07, 2025 2.230 2.230 2.090 2.180 47,590 -0.01(-0.46%)
Nov 06, 2025 2.210 2.360 2.190 2.190 48,552 -0.09(-3.95%)
Nov 05, 2025 2.100 2.390 2.030 2.280 78,408 +0.08(+3.64%)
Nov 04, 2025 2.270 2.405 2.200 2.200 76,664 -0.16(-6.78%)
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.