VIVO

Historical Stock Prices

$18.74
*  
0.03
0.16%
Get VIVO Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading VIVO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 18.68 18.95 18.345 18.74 300,604
02/04/2016 18.52 18.84 18.39 18.71 201,715
02/03/2016 18.69 18.8 18.37 18.67 173,512
02/02/2016 18.88 19.01 18.48 18.55 273,492
02/01/2016 19.2 19.25 18.8 19.02 240,325
01/29/2016 18.58 19.28 18.58 19.25 287,697
01/28/2016 18.77 19.49 18.33 18.57 159,609
01/27/2016 18.51 19.52 18.47 18.64 311,170
01/26/2016 18.56 18.9 18.425 18.71 175,676
01/25/2016 18.46 18.73 18.34 18.47 131,991
01/22/2016 18.43 18.66 18.41 18.62 180,593
01/21/2016 18.61 18.62 18.195 18.29 260,618
01/20/2016 18.23 18.72 17.88 18.51 234,042
01/19/2016 18.35 18.72 18.18 18.37 326,345
01/15/2016 18.29 18.55 18.0354 18.34 231,880
01/14/2016 18.25 18.96 18.22 18.72 218,339
01/13/2016 18.88 18.94 18.105 18.2 196,424
01/12/2016 18.68 18.99 18.48 18.85 235,213
01/11/2016 18.77 18.9818 18.29 18.57 281,396
01/08/2016 19.34 19.59 18.59 18.7 418,059
01/07/2016 19.02 19.61 18.99 19.24 414,791
01/06/2016 19.37 19.63 19.1 19.31 296,277
01/05/2016 19.62 19.87 19.36 19.61 309,941
01/04/2016 20.27 20.4 19.52 19.52 414,834
12/31/2015 20.89 20.92 20.52 20.52 348,654
12/30/2015 20.72 21.23 20.65 21 511,524
12/29/2015 20.65 20.92 20.55 20.76 203,128
12/28/2015 20.4 20.63 20.305 20.6 144,333
12/24/2015 20.44 20.68 20.44 20.51 56,994
12/23/2015 20.45 20.52 20.35 20.49 146,787
12/22/2015 20.22 20.33 19.98 20.3 182,402
12/21/2015 19.98 20.45 19.93 20.1 319,193
12/18/2015 19.92 20.04 19.83 19.85 721,015
12/17/2015 20.21 20.52 19.96 19.99 268,246
12/16/2015 20.19 20.3 19.92 20.22 358,211
12/15/2015 20.11 20.23 19.73 20.19 309,691
12/14/2015 19.7 20.03 19.63 20 345,481
12/11/2015 19.71 19.95 19.07 19.71 322,575
12/10/2015 19.8 20.07 19.45 20 570,800
12/09/2015 19.54 19.9 19.49 19.85 332,588
12/08/2015 19.49 19.7 19.31 19.64 128,026
12/07/2015 19.58 19.75 19.5099 19.64 182,973
12/04/2015 19.28 19.62 19.2 19.6 163,218
12/03/2015 19.81 19.97 19.27 19.37 134,224
12/02/2015 19.55 19.88 19.48 19.79 236,112
12/01/2015 19.63 19.69 19.31 19.55 224,387
11/30/2015 19.88 19.98 19.36 19.57 310,105
11/27/2015 19.53 19.9 19.5 19.78 123,016
11/25/2015 19.25 19.53 19.195 19.45 216,720
11/24/2015 19.03 19.32 18.93 19.23 166,828
11/23/2015 19.32 19.45 19.03 19.14 228,758
11/20/2015 19.42 19.49 19.19 19.25 226,029
11/19/2015 19.08 19.48 19 19.29 226,889
11/18/2015 19.36 19.4899 19.11 19.18 233,414
11/17/2015 19.23 19.45 19.1 19.32 123,765
11/16/2015 18.93 19.23 18.91 19.21 126,733
11/13/2015 18.85 19.31 18.75 18.99 179,327
11/12/2015 19.64 19.66 18.94 18.97 303,712
11/11/2015 20.32 20.5 19.84 19.93 256,181
11/10/2015 20.22 20.27 19.64 20.23 275,706
11/09/2015 20.27 20.4 19.85 20.26 234,359
11/06/2015 20 20.62 19.356 20.54 353,998
11/05/2015 19.01 19.98 19.01 19.95 279,086
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?