ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Vivos Therapeutics, Inc. - Common Stock (NQ:VVOS)

2.150 -0.050 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2025 2.230 2.230 2.030 2.150 267,937 -0.05(-2.27%)
Nov 21, 2025 2.140 2.230 2.100 2.200 81,522 +0.08(+3.77%)
Nov 20, 2025 2.260 2.480 2.115 2.120 273,521 -0.24(-10.17%)
Nov 19, 2025 2.410 2.500 2.330 2.360 73,277 -0.11(-4.45%)
Nov 18, 2025 2.430 2.470 2.360 2.470 34,252 +0.08(+3.35%)
Nov 17, 2025 2.390 2.478 2.300 2.390 92,723 +0.05(+2.14%)
Nov 14, 2025 2.380 2.439 2.300 2.340 72,137 -0.08(-3.31%)
Nov 13, 2025 2.510 2.510 2.360 2.420 112,619 -0.10(-3.97%)
Nov 12, 2025 2.620 2.720 2.500 2.520 105,726 -0.07(-2.70%)
Nov 11, 2025 2.540 2.670 2.535 2.590 48,730 +0.05(+1.97%)
Nov 10, 2025 2.580 2.600 2.470 2.540 38,045 -0.03(-1.17%)
Nov 07, 2025 2.360 2.580 2.300 2.570 207,794 +0.25(+10.78%)
Nov 06, 2025 2.440 2.540 2.300 2.320 133,354 -0.11(-4.53%)
Nov 05, 2025 2.360 2.525 2.360 2.430 87,978 +0.07(+2.97%)
Nov 04, 2025 2.410 2.580 2.350 2.360 241,133 -0.11(-4.45%)
Nov 03, 2025 2.550 2.570 2.450 2.470 111,968 -0.11(-4.26%)
Oct 31, 2025 2.560 2.630 2.550 2.580 77,878 +0.00(+0.00%)
Oct 30, 2025 2.610 2.680 2.570 2.580 94,450 -0.09(-3.37%)
Oct 29, 2025 2.620 2.880 2.520 2.670 181,410 +0.07(+2.69%)
Oct 28, 2025 2.690 2.750 2.580 2.600 180,973 -0.12(-4.41%)
Oct 27, 2025 3.050 3.050 2.668 2.720 294,332 -0.29(-9.63%)
Oct 24, 2025 2.980 3.105 2.950 3.010 90,384 +0.04(+1.35%)
Oct 23, 2025 2.650 3.000 2.650 2.970 326,657 +0.30(+11.24%)
Oct 22, 2025 2.770 2.790 2.585 2.670 239,271 -0.09(-3.26%)
Oct 21, 2025 2.820 2.890 2.600 2.760 369,773 -0.09(-3.16%)
Oct 20, 2025 2.930 2.990 2.830 2.850 209,092 -0.05(-1.72%)
Oct 17, 2025 2.940 2.990 2.800 2.900 418,612 +0.01(+0.35%)
Oct 16, 2025 3.160 3.210 2.830 2.890 658,670 -0.26(-8.25%)
Oct 15, 2025 3.220 3.279 3.100 3.150 178,970 -0.03(-0.94%)
Oct 14, 2025 3.160 3.235 3.100 3.180 276,687 +0.01(+0.32%)
Oct 13, 2025 3.070 3.280 3.020 3.170 401,394 +0.05(+1.60%)
Oct 10, 2025 3.100 3.220 3.070 3.120 366,857 -0.01(-0.32%)
Oct 09, 2025 3.210 3.270 3.100 3.130 104,757 -0.07(-2.19%)
Oct 08, 2025 3.060 3.250 3.060 3.200 102,499 +0.10(+3.23%)
Oct 07, 2025 3.300 3.350 3.060 3.100 168,574 -0.15(-4.62%)
Oct 06, 2025 3.200 3.420 3.100 3.250 553,311 +0.06(+1.88%)
Oct 03, 2025 3.140 3.300 3.140 3.190 121,599 -0.01(-0.31%)
Oct 02, 2025 3.190 3.340 3.125 3.200 172,058 +0.01(+0.31%)
Oct 01, 2025 3.120 3.200 2.950 3.190 246,806 +0.09(+2.90%)
Sep 30, 2025 3.170 3.450 3.000 3.100 921,026 -0.03(-0.96%)
Sep 29, 2025 3.120 3.290 3.064 3.130 105,749 +0.01(+0.32%)
Sep 26, 2025 3.330 3.409 3.120 3.120 185,211 -0.23(-6.87%)
Sep 25, 2025 3.450 3.580 3.320 3.350 110,322 -0.13(-3.74%)
Sep 24, 2025 3.330 3.526 3.330 3.480 74,706 +0.12(+3.57%)
Sep 23, 2025 3.400 3.490 3.360 3.360 160,665 -0.02(-0.59%)
Sep 22, 2025 3.400 3.610 3.380 3.380 363,748 -0.06(-1.74%)
Sep 19, 2025 3.330 3.570 3.306 3.440 249,764 +0.10(+2.99%)
Sep 18, 2025 3.510 3.545 3.340 3.340 513,936 -0.18(-5.11%)
Sep 17, 2025 3.370 3.700 3.170 3.520 5,422,833 +0.12(+3.53%)
Sep 16, 2025 3.430 3.510 3.370 3.400 71,439 +0.02(+0.59%)
Sep 15, 2025 3.550 3.660 3.340 3.380 134,133 -0.09(-2.59%)
Sep 12, 2025 3.650 3.669 3.460 3.470 98,919 -0.17(-4.67%)
Sep 11, 2025 3.700 3.822 3.600 3.640 124,656 -0.17(-4.46%)
Sep 10, 2025 3.840 3.979 3.710 3.810 76,075 -0.06(-1.42%)
Sep 09, 2025 3.830 4.020 3.811 3.865 61,602 +0.04(+0.91%)
Sep 08, 2025 4.110 4.134 3.800 3.830 183,869 -0.29(-7.04%)
Sep 05, 2025 4.340 4.412 3.950 4.120 124,046 -0.28(-6.36%)
Sep 04, 2025 4.570 4.570 4.200 4.400 49,672 -0.13(-2.87%)
Sep 03, 2025 4.190 4.625 4.155 4.530 78,806 +0.30(+7.09%)
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.