Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venus Concept Inc (NQ: VERO )

0.4900 -0.0114 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 24, 2022 0.5107 0.5448 0.4887 0.4900 242,889 -0.01(-2.27%)
Jun 23, 2022 0.5219 0.5219 0.5000 0.5014 25,943 -0.01(-1.30%)
Jun 22, 2022 0.5295 0.5490 0.4924 0.5080 227,637 -0.04(-7.70%)
Jun 21, 2022 0.5169 0.5930 0.5169 0.5504 83,964 +0.03(+5.85%)
Jun 17, 2022 0.5600 0.6500 0.5101 0.5200 156,979 -0.06(-10.67%)
Jun 16, 2022 0.6120 0.6200 0.5035 0.5821 171,226 -0.02(-2.98%)
Jun 15, 2022 0.6300 0.6309 0.5605 0.6000 67,510 -0.02(-3.35%)
Jun 14, 2022 0.6101 0.6380 0.6076 0.6208 30,857 +0.01(+1.75%)
Jun 13, 2022 0.6800 0.6800 0.6100 0.6101 145,978 -0.07(-10.28%)
Jun 10, 2022 0.6800 0.6900 0.6418 0.6800 132,606 -0.00(-0.32%)
Jun 09, 2022 0.6906 0.7340 0.6810 0.6822 94,404 -0.01(-1.22%)
Jun 08, 2022 0.7300 0.7550 0.6900 0.6906 85,080 -0.04(-5.87%)
Jun 07, 2022 0.7000 0.7600 0.7000 0.7337 166,018 +0.02(+2.59%)
Jun 06, 2022 0.6800 0.7400 0.6809 0.7152 120,090 +0.01(+1.88%)
Jun 03, 2022 0.6859 0.7480 0.6859 0.7020 108,367 +0.00(+0.29%)
Jun 02, 2022 0.7200 0.7400 0.6517 0.7000 165,703 +0.01(+1.86%)
Jun 01, 2022 0.7200 0.7395 0.6850 0.6872 223,908 -0.05(-6.53%)
May 31, 2022 0.8000 0.8000 0.6850 0.7352 202,705 -0.03(-3.73%)
May 27, 2022 0.7300 0.8000 0.6801 0.7637 226,724 +0.04(+6.04%)
May 26, 2022 0.7294 0.7294 0.6800 0.7202 169,244 +0.03(+4.85%)
May 25, 2022 0.6640 0.7077 0.6301 0.6869 95,963 +0.02(+3.45%)
May 24, 2022 0.6843 0.7150 0.6200 0.6640 200,582 -0.02(-2.35%)
May 23, 2022 0.7400 0.7400 0.6753 0.6800 192,980 -0.05(-6.34%)
May 20, 2022 0.7600 0.7600 0.6800 0.7260 153,183 +0.03(+3.66%)
May 19, 2022 0.7003 0.7600 0.7003 0.7004 132,141 -0.01(-1.55%)
May 18, 2022 0.7800 0.8030 0.7103 0.7114 99,537 -0.07(-9.20%)
May 17, 2022 0.8500 0.8506 0.7730 0.7835 123,564 -0.01(-0.82%)
May 16, 2022 0.8500 0.8899 0.7516 0.7900 71,071 -0.07(-7.73%)
May 13, 2022 0.7000 0.9200 0.7000 0.8562 367,020 +0.16(+22.33%)
May 12, 2022 0.6500 0.7282 0.6300 0.6999 74,259 +0.03(+4.12%)
May 11, 2022 0.7223 0.7600 0.6400 0.6722 78,067 -0.06(-8.68%)
May 10, 2022 0.7400 0.7599 0.7110 0.7361 90,052 +0.01(+1.66%)
May 09, 2022 0.7600 0.7760 0.7100 0.7241 221,153 -0.06(-7.17%)
May 06, 2022 0.8300 0.8700 0.7700 0.7800 84,456 -0.03(-3.70%)
May 05, 2022 0.8600 0.8600 0.7700 0.8100 316,708 -0.05(-6.03%)
May 04, 2022 0.8300 0.8800 0.7719 0.8620 270,945 +0.05(+6.42%)
May 03, 2022 0.8100 0.8819 0.8000 0.8100 250,250 -0.03(-4.02%)
May 02, 2022 0.7791 0.9113 0.7500 0.8439 472,311 +0.01(+1.19%)
Apr 29, 2022 0.8800 0.8929 0.7881 0.8340 2,417,116 -0.17(-17.01%)
Apr 28, 2022 1.000 1.030 0.9900 1.005 3,394,400 +0.02(+1.73%)
Apr 27, 2022 0.9900 1.050 0.9700 0.9879 103,275 +0.01(+1.31%)
Apr 26, 2022 1.070 1.070 0.9320 0.9751 406,590 -0.05(-5.33%)
Apr 25, 2022 1.090 1.090 1.020 1.030 204,171 -0.04(-3.74%)
Apr 22, 2022 1.080 1.105 1.050 1.070 78,429 -0.06(-5.31%)
Apr 21, 2022 1.180 1.220 1.110 1.130 100,940 -0.05(-4.24%)
Apr 20, 2022 1.290 1.290 1.180 1.180 142,597 -0.11(-8.53%)
Apr 19, 2022 1.270 1.330 1.260 1.290 20,659 +0.04(+3.20%)
Apr 18, 2022 1.300 1.360 1.250 1.250 36,188 -0.05(-3.85%)
Apr 14, 2022 1.330 1.350 1.300 1.300 55,007 -0.04(-2.99%)
Apr 13, 2022 1.320 1.390 1.312 1.340 62,433 +0.00(+0.00%)
Apr 12, 2022 1.380 1.395 1.310 1.340 61,788 -0.01(-0.74%)
Apr 11, 2022 1.400 1.418 1.320 1.350 126,007 -0.08(-5.59%)
Apr 08, 2022 1.420 1.450 1.350 1.430 14,524 +0.06(+4.38%)
Apr 07, 2022 1.400 1.420 1.350 1.370 167,681 -0.01(-0.72%)
Apr 06, 2022 1.450 1.480 1.380 1.380 128,109 -0.11(-7.38%)
Apr 05, 2022 1.550 1.570 1.470 1.490 119,540 -0.08(-5.10%)
Apr 04, 2022 1.513 1.620 1.513 1.570 161,762 +0.05(+3.29%)
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.