Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vivakor
(NQ:
VIVK
)
1.580
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024
1.460
1.660
1.446
1.580
109,899
+0.12(+8.22%)
Oct 29, 2024
1.460
1.540
1.428
1.460
26,679
-0.04(-2.67%)
Oct 28, 2024
1.380
1.540
1.380
1.500
114,652
+0.05(+3.45%)
Oct 25, 2024
1.375
1.478
1.350
1.450
8,652
+0.05(+3.57%)
Oct 24, 2024
1.390
1.400
1.340
1.400
9,458
-0.02(-1.41%)
Oct 23, 2024
1.400
1.505
1.361
1.420
15,989
-0.02(-1.39%)
Oct 22, 2024
1.570
1.570
1.395
1.440
34,567
-0.09(-5.88%)
Oct 21, 2024
1.600
1.600
1.510
1.530
7,349
-0.02(-1.29%)
Oct 18, 2024
1.520
1.570
1.480
1.550
24,588
-0.01(-0.64%)
Oct 17, 2024
1.600
1.622
1.560
1.560
11,856
+0.00(+0.00%)
Oct 16, 2024
1.520
1.570
1.460
1.560
38,455
+0.06(+4.01%)
Oct 15, 2024
1.500
1.505
1.466
1.500
1,730
-0.00(-0.01%)
Oct 14, 2024
1.470
1.510
1.450
1.500
17,466
+0.02(+1.35%)
Oct 11, 2024
1.520
1.550
1.480
1.480
36,076
-0.04(-2.95%)
Oct 10, 2024
1.570
1.583
1.510
1.525
21,916
+0.03(+2.35%)
Oct 09, 2024
1.500
1.520
1.436
1.490
18,643
+0.04(+2.76%)
Oct 08, 2024
1.580
1.580
1.430
1.450
59,651
-0.11(-7.05%)
Oct 07, 2024
1.510
1.690
1.465
1.560
107,650
+0.08(+5.41%)
Oct 04, 2024
1.520
1.530
1.430
1.480
71,929
+0.03(+2.07%)
Oct 03, 2024
1.440
1.571
1.380
1.450
95,111
+0.01(+0.69%)
Oct 02, 2024
1.530
1.609
1.410
1.440
73,680
-0.11(-7.10%)
Oct 01, 2024
1.500
1.600
1.490
1.550
101,054
+0.01(+0.65%)
Sep 30, 2024
1.600
1.600
1.510
1.540
38,331
-0.08(-4.94%)
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%)
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
.