Quantcast

Historical Stock Prices

VIVE 
$0.5319
*  
0.0481
8.29%
Get VIVE Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading VIVE 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 0.58 0.61 0.49 0.5319 822,849
04/17/2019 0.6 0.61 0.58 0.58 393,167
04/16/2019 0.5999 0.6249 0.58 0.6048 634,010
04/15/2019 0.663 0.689 0.6 0.6058 1,252,928
04/12/2019 0.62 0.76 0.6 0.69 3,902,994
04/11/2019 0.58 0.6186 0.57 0.579 503,625
04/10/2019 0.63 0.6538 0.55 0.5755 760,902
04/09/2019 0.62 0.68 0.5993 0.6073 1,250,564
04/08/2019 0.8 0.84 0.58 0.58 1,748,620
04/05/2019 0.84 0.86 0.7501 0.8 306,263
04/04/2019 0.88 0.909 0.84 0.84 181,860
04/03/2019 0.94 0.94 0.86 0.8887 369,062
04/02/2019 0.9246 0.9246 0.8703 0.8798 186,126
04/01/2019 0.9867 0.988 0.905 0.91 145,205
03/29/2019 0.9807 1 0.93 0.9398 148,835
03/28/2019 1 1.04 0.94 0.9876 116,942
03/27/2019 0.9344 1.005 0.9344 1.005 136,835
03/26/2019 0.95 1 0.93 0.9337 63,353
03/25/2019 0.94 1 0.93 0.942 68,132
03/22/2019 1 1.02 0.9164 0.95 129,640
03/21/2019 1.02 1.04 0.99 0.99 235,554
03/20/2019 0.97 1.04 0.97 0.9902 183,327
03/19/2019 0.9844 0.99 0.9501 0.98 102,868
03/18/2019 0.96 0.99 0.93 0.95 104,316
03/15/2019 0.96 1.0201 0.88 0.92 489,132
03/14/2019 0.94 0.95 0.8745 0.8745 167,739
03/13/2019 0.9249 0.9579 0.9011 0.9011 114,871
03/12/2019 0.95 0.9673 0.91 0.91 115,997
03/11/2019 0.95 0.9755 0.921 0.95 60,810
03/08/2019 0.9349 0.9675 0.9 0.9052 126,020
03/07/2019 1.01 1.01 0.9151 0.9198 287,496
03/06/2019 1 1.02 0.98 0.98 47,016
03/05/2019 1.01 1.04 0.98 1.01 82,405
03/04/2019 1 1.04 0.9801 0.9801 106,293
03/01/2019 1 1.04 0.98 1.01 93,538
02/28/2019 1.01 1.0444 0.95 0.9951 163,021
02/27/2019 1.02 1.06 1 1.01 178,388
02/26/2019 1.02 1.05 1.02 1.025 80,718
02/25/2019 1.05 1.08 1.02 1.04 153,132
02/22/2019 1.07 1.105 1.03 1.04 74,589
02/21/2019 1.05 1.0731 1.03 1.06 57,246
02/20/2019 1.1 1.12 1.03 1.04 212,141
02/19/2019 1.1 1.15 1.08 1.09 77,132
02/15/2019 1.06 1.15 1.06 1.08 127,198
02/14/2019 1.03 1.1026 1.03 1.05 138,129
02/13/2019 1.03 1.07 1.03 1.04 70,746
02/12/2019 1.05 1.1 1.01 1.06 211,511
02/11/2019 1.07 1.1 1.04 1.04 117,400
02/08/2019 1.08 1.13 1.01 1.08 163,923
02/07/2019 1.08 1.13 1.03 1.03 157,779
02/06/2019 1.14 1.16 1.09 1.09 135,554
02/05/2019 1.18 1.2 1.13 1.13 152,319
02/04/2019 1.17 1.19 1.14 1.19 44,742
02/01/2019 1.19 1.2 1.14 1.15 38,890
01/31/2019 1.17 1.24 1.15 1.18 318,620
01/30/2019 1.21 1.22 1.12 1.16 240,197
01/29/2019 1.15 1.25 1.1201 1.21 217,802
01/28/2019 1.11 1.18 1.09 1.16 110,307
01/25/2019 1.1 1.1368 1.07 1.12 53,216
01/24/2019 1.11 1.13 1.06 1.1 197,452
01/23/2019 1.14 1.17 1.04 1.12 135,420
01/22/2019 1.2 1.24 1.11 1.14 163,633
01/18/2019 1.18 1.25 1.17 1.2 254,517
*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?



Smart Portfolio