Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vivakor
(NQ:
VIVK
)
1.620
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
1.730
1.780
1.600
1.620
20,210
-0.01(-0.61%)
Sep 26, 2024
1.660
1.867
1.510
1.630
118,281
+0.02(+1.24%)
Sep 25, 2024
1.580
1.850
1.580
1.610
44,855
-0.03(-1.83%)
Sep 24, 2024
1.690
1.950
1.600
1.640
191,700
-0.03(-1.80%)
Sep 23, 2024
1.750
1.750
1.591
1.670
109,520
-0.15(-8.24%)
Sep 20, 2024
1.610
1.820
1.520
1.820
232,683
+0.22(+13.75%)
Sep 19, 2024
1.480
1.670
1.420
1.600
92,478
+0.17(+11.89%)
Sep 18, 2024
1.410
1.530
1.400
1.430
73,125
-0.01(-0.69%)
Sep 17, 2024
1.460
1.582
1.400
1.440
70,224
-0.02(-1.37%)
Sep 16, 2024
1.450
1.510
1.430
1.460
52,609
+0.03(+2.10%)
Sep 13, 2024
1.630
1.700
1.420
1.430
131,439
-0.23(-13.86%)
Sep 12, 2024
1.750
1.790
1.630
1.660
22,320
-0.01(-0.60%)
Sep 11, 2024
1.730
1.750
1.580
1.670
94,145
-0.08(-4.57%)
Sep 10, 2024
1.850
1.860
1.730
1.750
46,860
-0.09(-4.89%)
Sep 09, 2024
1.870
1.870
1.650
1.840
170,628
-0.08(-4.17%)
Sep 06, 2024
1.830
1.990
1.800
1.920
39,481
+0.09(+5.21%)
Sep 05, 2024
1.800
1.885
1.770
1.825
55,306
+0.03(+1.96%)
Sep 04, 2024
1.930
1.930
1.780
1.790
35,981
-0.14(-7.25%)
Sep 03, 2024
2.000
2.000
1.880
1.930
75,260
-0.07(-3.50%)
Aug 30, 2024
1.990
2.015
1.900
2.000
31,003
+0.04(+2.04%)
Aug 29, 2024
1.800
2.040
1.800
1.960
32,633
+0.00(+0.00%)
Aug 28, 2024
1.950
1.990
1.900
1.960
14,572
+0.00(+0.00%)
Aug 27, 2024
1.870
1.960
1.830
1.960
26,057
+0.07(+3.70%)
Aug 26, 2024
1.850
2.000
1.800
1.890
38,198
+0.00(+0.27%)
Aug 23, 2024
1.890
1.929
1.830
1.885
17,960
-0.00(-0.26%)
Aug 22, 2024
1.990
1.990
1.890
1.890
29,566
-0.03(-1.56%)
Aug 21, 2024
1.946
2.050
1.881
1.920
70,989
-0.07(-3.51%)
Aug 20, 2024
1.950
1.990
1.940
1.990
15,943
-0.00(-0.01%)
Aug 19, 2024
1.990
2.005
1.959
1.990
15,492
-0.01(-0.50%)
Aug 16, 2024
1.950
2.005
1.950
2.000
21,598
+0.02(+1.01%)
Aug 15, 2024
1.960
2.036
1.960
1.980
39,745
-0.01(-0.50%)
Aug 14, 2024
2.000
2.030
1.966
1.990
86,403
+0.01(+0.51%)
Aug 13, 2024
2.000
2.050
1.910
1.980
102,710
+0.00(+0.00%)
Aug 12, 2024
2.140
2.140
1.900
1.980
255,582
+0.07(+3.66%)
Aug 09, 2024
2.000
2.030
1.900
1.910
76,886
-0.05(-2.55%)
Aug 08, 2024
2.000
2.030
1.880
1.960
96,725
-0.01(-0.51%)
Aug 07, 2024
1.960
2.040
1.890
1.970
193,859
+0.08(+4.20%)
Aug 06, 2024
2.150
2.192
1.790
1.891
57,751
-0.16(-7.78%)
Aug 05, 2024
2.000
2.250
1.860
2.050
70,772
-0.06(-2.84%)
Aug 02, 2024
2.060
2.290
1.890
2.110
59,241
+0.00(+0.00%)
Aug 01, 2024
2.170
2.240
2.000
2.110
63,234
-0.06(-2.76%)
Jul 31, 2024
2.120
2.250
2.061
2.170
23,508
-0.01(-0.46%)
Jul 30, 2024
2.240
2.250
2.180
2.180
26,902
-0.04(-1.80%)
Jul 29, 2024
2.440
2.440
2.210
2.220
43,622
-0.14(-5.93%)
Jul 26, 2024
2.240
2.390
2.200
2.360
18,832
+0.07(+3.05%)
Jul 25, 2024
2.250
2.380
2.210
2.290
40,944
+0.05(+2.23%)
Jul 24, 2024
2.200
2.260
2.100
2.240
22,083
+0.02(+0.90%)
Jul 23, 2024
2.260
2.260
2.110
2.220
22,950
-0.10(-4.31%)
Jul 22, 2024
2.410
2.440
2.200
2.320
54,051
-0.16(-6.45%)
Jul 19, 2024
2.430
2.580
2.340
2.480
34,870
+0.03(+1.22%)
Jul 18, 2024
2.510
2.690
2.450
2.450
41,911
-0.14(-5.41%)
Jul 17, 2024
2.370
2.770
2.370
2.590
111,081
+0.18(+7.47%)
Jul 16, 2024
2.470
2.580
2.320
2.410
139,112
+0.04(+1.69%)
Jul 15, 2024
2.500
2.500
2.310
2.370
38,039
-0.19(-7.42%)
Jul 12, 2024
2.460
2.560
2.330
2.560
73,024
+0.03(+1.19%)
Jul 11, 2024
2.580
2.600
2.330
2.530
100,907
-0.04(-1.56%)
Jul 10, 2024
2.210
2.580
2.200
2.570
98,968
+0.33(+14.73%)
Jul 09, 2024
2.100
2.300
2.000
2.240
79,799
+0.05(+2.28%)
Jul 08, 2024
2.210
2.210
1.970
2.190
90,116
-0.13(-5.60%)
Jul 05, 2024
2.280
2.340
2.090
2.320
143,274
+0.01(+0.43%)
Jul 03, 2024
3.410
3.415
2.230
2.310
368,688
-1.07(-31.66%)
Jul 02, 2024
2.700
3.450
2.570
3.380
724,694
+0.89(+35.74%)
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
.