ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Venus Concept Inc. - Common Stock (NQ:VERO)

4.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 5.030 5.060 3.850 4.450 6,127,155 -3.55(-44.38%)
Jan 16, 2026 5.740 12.93 5.680 8.000 308,916,288 +6.57(+459.44%)
Jan 15, 2026 1.470 1.470 1.410 1.430 15,687,378 -0.01(-0.69%)
Jan 14, 2026 1.410 1.440 1.391 1.440 15,910 +0.00(+0.00%)
Jan 13, 2026 1.520 1.520 1.390 1.440 65,701 -0.08(-5.26%)
Jan 12, 2026 1.500 1.560 1.490 1.520 42,121 -0.04(-2.56%)
Jan 09, 2026 1.530 1.600 1.490 1.560 153,636 +0.03(+1.96%)
Jan 08, 2026 1.520 1.580 1.480 1.530 41,614 +0.01(+0.66%)
Jan 07, 2026 1.490 1.560 1.490 1.520 28,814 -0.02(-1.30%)
Jan 06, 2026 1.500 1.575 1.460 1.540 44,074 +0.02(+1.32%)
Jan 05, 2026 1.500 1.555 1.480 1.520 54,663 +0.00(+0.00%)
Jan 02, 2026 1.430 1.520 1.421 1.520 63,358 +0.04(+2.70%)
Dec 31, 2025 1.580 1.600 1.450 1.480 86,944 -0.13(-8.07%)
Dec 30, 2025 1.640 1.660 1.590 1.610 41,915 -0.05(-3.01%)
Dec 29, 2025 1.680 1.750 1.650 1.660 64,706 -0.08(-4.60%)
Dec 26, 2025 1.720 1.780 1.700 1.740 53,154 -0.02(-1.14%)
Dec 24, 2025 1.740 1.760 1.630 1.760 91,131 -0.02(-1.12%)
Dec 23, 2025 1.840 1.855 1.710 1.780 173,643 -0.10(-5.32%)
Dec 22, 2025 1.840 2.000 1.840 1.880 129,244 -0.04(-2.08%)
Dec 19, 2025 1.860 2.080 1.820 1.920 239,526 +0.04(+2.13%)
Dec 18, 2025 1.760 1.970 1.700 1.880 323,406 +0.06(+3.30%)
Dec 17, 2025 2.160 2.240 1.810 1.820 1,128,317 -0.44(-19.47%)
Dec 16, 2025 2.110 2.860 2.010 2.260 46,836,296 +0.59(+35.33%)
Dec 15, 2025 1.900 1.900 1.650 1.670 5,890,956 -0.20(-10.70%)
Dec 12, 2025 1.875 1.920 1.778 1.870 32,714 +0.03(+1.63%)
Dec 11, 2025 1.850 1.880 1.820 1.840 29,357 -0.01(-0.54%)
Dec 10, 2025 1.923 1.923 1.850 1.850 31,533 -0.08(-4.15%)
Dec 09, 2025 1.840 1.990 1.840 1.930 42,445 +0.02(+1.05%)
Dec 08, 2025 1.940 1.960 1.890 1.910 9,494 -0.02(-1.04%)
Dec 05, 2025 1.980 1.980 1.880 1.930 11,497 -0.01(-0.52%)
Dec 04, 2025 1.840 1.940 1.840 1.940 18,656 +0.13(+7.18%)
Dec 03, 2025 1.850 1.850 1.780 1.810 10,390 -0.01(-0.55%)
Dec 02, 2025 1.850 1.922 1.810 1.820 32,041 -0.03(-1.62%)
Dec 01, 2025 2.000 2.000 1.850 1.850 24,749 -0.13(-6.57%)
Nov 28, 2025 1.940 2.055 1.900 1.980 32,835 +0.06(+3.13%)
Nov 26, 2025 1.950 1.950 1.850 1.920 7,415 +0.01(+0.52%)
Nov 25, 2025 1.800 1.935 1.800 1.910 20,900 +0.08(+4.37%)
Nov 24, 2025 1.750 1.915 1.720 1.830 28,851 +0.05(+2.81%)
Nov 21, 2025 1.760 1.860 1.726 1.780 9,581 +0.02(+1.14%)
Nov 20, 2025 1.940 1.940 1.746 1.760 48,541 -0.13(-6.88%)
Nov 19, 2025 1.830 1.950 1.816 1.890 53,807 +0.03(+1.61%)
Nov 18, 2025 1.700 2.130 1.700 1.860 142,059 +0.14(+8.14%)
Nov 17, 2025 1.760 1.820 1.670 1.720 50,486 -0.02(-1.15%)
Nov 14, 2025 1.700 1.800 1.650 1.740 85,111 +0.02(+1.16%)
Nov 13, 2025 1.760 1.836 1.680 1.720 184,558 -0.15(-8.02%)
Nov 12, 2025 2.000 2.000 1.801 1.870 179,045 -0.12(-6.03%)
Nov 11, 2025 2.070 2.070 1.780 1.990 641,593 -0.20(-9.13%)
Nov 10, 2025 2.320 3.020 2.130 2.190 33,663,104 +0.26(+13.47%)
Nov 07, 2025 2.000 2.000 1.851 1.930 30,833 -0.07(-3.50%)
Nov 06, 2025 2.070 2.120 1.940 2.000 23,386 -0.11(-5.21%)
Nov 05, 2025 2.070 2.114 2.050 2.110 8,400 +0.00(+0.00%)
Nov 04, 2025 2.060 2.155 2.060 2.110 13,152 +0.00(+0.00%)
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.