Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venus Concept Inc (NQ: VERO )

0.6831 -0.0117 (-1.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 34.95 36.00 34.65 34.80 2,674 -0.30(-0.85%)
Sep 29, 2020 34.50 35.25 33.00 35.10 2,937 +0.45(+1.30%)
Sep 28, 2020 32.17 35.40 32.17 34.65 4,453 +1.80(+5.48%)
Sep 25, 2020 31.05 33.60 31.05 32.85 3,640 +1.20(+3.79%)
Sep 24, 2020 31.80 31.95 30.30 31.65 7,500 -0.45(-1.40%)
Sep 23, 2020 33.30 33.98 31.65 32.10 4,987 -1.65(-4.89%)
Sep 22, 2020 33.00 33.90 32.59 33.75 7,425 +0.75(+2.27%)
Sep 21, 2020 35.25 35.25 32.70 33.00 9,229 -2.40(-6.78%)
Sep 18, 2020 36.75 36.90 33.30 35.40 36,973 -1.95(-5.22%)
Sep 17, 2020 37.50 37.95 35.40 37.35 18,295 +0.75(+2.05%)
Sep 16, 2020 41.10 41.10 36.15 36.60 17,391 -2.10(-5.43%)
Sep 15, 2020 37.80 40.20 37.80 38.70 20,596 +2.10(+5.74%)
Sep 14, 2020 32.10 38.55 30.45 36.60 55,574 +4.95(+15.64%)
Sep 11, 2020 32.25 32.85 31.35 31.65 5,146 -0.75(-2.31%)
Sep 10, 2020 33.00 33.30 30.75 32.40 10,268 -0.75(-2.26%)
Sep 09, 2020 33.90 35.40 32.85 33.15 6,617 -0.30(-0.90%)
Sep 08, 2020 39.75 40.20 33.00 33.45 14,065 -6.60(-16.48%)
Sep 04, 2020 40.35 40.95 39.30 40.05 4,480 +0.00(+0.00%)
Sep 03, 2020 39.75 40.65 39.15 40.05 10,258 -0.30(-0.74%)
Sep 02, 2020 42.15 42.90 39.75 40.35 8,606 -2.25(-5.28%)
Sep 01, 2020 42.60 44.40 42.60 42.60 6,588 -0.45(-1.05%)
Aug 31, 2020 48.45 48.45 42.45 43.05 16,172 -5.62(-11.56%)
Aug 28, 2020 47.70 50.25 47.70 48.67 8,493 +1.12(+2.37%)
Aug 27, 2020 47.10 49.65 46.35 47.55 16,340 +1.35(+2.92%)
Aug 26, 2020 44.40 48.00 43.20 46.20 22,560 +3.90(+9.22%)
Aug 25, 2020 39.45 42.30 39.45 42.30 5,912 +2.40(+6.02%)
Aug 24, 2020 40.80 42.30 39.30 39.90 10,802 -1.20(-2.92%)
Aug 21, 2020 40.05 42.90 38.25 41.10 7,846 +1.05(+2.62%)
Aug 20, 2020 40.50 40.50 38.25 40.05 3,584 +0.45(+1.14%)
Aug 19, 2020 41.55 41.55 39.00 39.60 5,820 -2.25(-5.38%)
Aug 18, 2020 43.20 43.20 40.65 41.85 3,796 -0.15(-0.36%)
Aug 17, 2020 39.45 42.00 39.45 42.00 9,411 +2.25(+5.66%)
Aug 14, 2020 43.65 44.55 37.20 39.75 18,693 -4.35(-9.86%)
Aug 13, 2020 46.20 47.10 43.50 44.10 5,848 -0.90(-2.00%)
Aug 12, 2020 46.80 46.95 44.55 45.00 3,291 -1.80(-3.85%)
Aug 11, 2020 47.10 48.60 46.35 46.80 5,916 -0.45(-0.95%)
Aug 10, 2020 45.75 48.45 45.60 47.25 7,139 +1.50(+3.28%)
Aug 07, 2020 45.60 45.90 45.15 45.75 2,113 -0.15(-0.33%)
Aug 06, 2020 45.75 46.35 44.70 45.90 2,315 +0.07(+0.16%)
Aug 05, 2020 45.45 46.05 44.53 45.83 3,489 +1.28(+2.86%)
Aug 04, 2020 44.10 45.45 44.10 44.55 1,778 -0.15(-0.34%)
Aug 03, 2020 43.20 45.00 42.45 44.70 3,982 +1.80(+4.20%)
Jul 31, 2020 44.40 45.60 42.75 42.90 3,086 -1.95(-4.35%)
Jul 30, 2020 43.95 45.90 42.67 44.85 3,044 -0.15(-0.33%)
Jul 29, 2020 43.65 45.60 43.50 45.00 3,898 +0.90(+2.04%)
Jul 28, 2020 46.65 46.65 43.95 44.10 3,663 -2.40(-5.16%)
Jul 27, 2020 42.90 47.55 42.78 46.50 6,253 +3.60(+8.39%)
Jul 24, 2020 44.25 45.60 42.15 42.90 4,513 -2.33(-5.14%)
Jul 23, 2020 46.20 48.00 44.70 45.23 5,131 -1.27(-2.74%)
Jul 22, 2020 46.80 47.70 46.20 46.50 4,219 -0.75(-1.59%)
Jul 21, 2020 47.55 48.75 46.50 47.25 5,234 -0.30(-0.63%)
Jul 20, 2020 47.25 48.75 46.73 47.55 7,420 +0.60(+1.28%)
Jul 17, 2020 45.90 48.00 45.75 46.95 9,506 +0.90(+1.95%)
Jul 16, 2020 43.95 46.80 43.20 46.05 19,119 +2.10(+4.78%)
Jul 15, 2020 43.65 45.90 42.45 43.95 10,608 +0.90(+2.09%)
Jul 14, 2020 41.85 43.50 40.95 43.05 9,603 +1.35(+3.24%)
Jul 13, 2020 45.30 45.30 41.40 41.70 13,880 -4.35(-9.45%)
Jul 10, 2020 44.40 47.25 43.35 46.05 14,293 +1.80(+4.07%)
Jul 09, 2020 46.05 46.27 41.62 44.25 12,408 -2.40(-5.14%)
Jul 08, 2020 48.15 48.15 44.85 46.65 15,835 -0.45(-0.96%)
Jul 07, 2020 49.95 50.10 46.95 47.10 17,236 -4.05(-7.92%)
Jul 06, 2020 54.00 54.00 47.25 51.15 47,048 -1.65(-3.12%)
Jul 02, 2020 65.85 67.50 48.15 52.80 400,220 +4.95(+10.34%)
Jul 01, 2020 52.05 52.05 47.10 47.85 113,131 -4.50(-8.60%)
Jun 30, 2020 55.80 55.80 51.15 52.35 3,831 -3.30(-5.93%)
Jun 29, 2020 63.15 63.15 53.55 55.65 11,238 -8.55(-13.32%)
Jun 26, 2020 65.85 67.50 61.20 64.20 139,180 +0.45(+0.71%)
Jun 25, 2020 62.25 63.75 59.40 63.75 9,519 +2.25(+3.66%)
Jun 24, 2020 63.90 66.00 55.20 61.50 5,161 -1.65(-2.61%)
Jun 23, 2020 58.50 63.30 58.50 63.15 4,427 +3.75(+6.31%)
Jun 22, 2020 55.95 59.70 55.35 59.40 4,105 +3.60(+6.45%)
Jun 19, 2020 57.15 60.30 54.75 55.80 4,353 -2.85(-4.86%)
Jun 18, 2020 62.10 63.90 56.25 58.65 4,189 -5.55(-8.64%)
Jun 17, 2020 75.00 75.00 60.60 64.20 9,413 +3.45(+5.68%)
Jun 16, 2020 60.75 62.25 58.80 60.75 4,590 -0.45(-0.74%)
Jun 15, 2020 65.25 67.31 59.85 61.20 12,237 +3.60(+6.25%)
Jun 12, 2020 56.10 61.50 51.00 57.60 4,500 +7.20(+14.29%)
Jun 11, 2020 59.70 61.73 50.10 50.40 2,987 -12.30(-19.62%)
Jun 10, 2020 62.70 64.50 58.95 62.70 2,961 +0.00(+0.00%)
Jun 09, 2020 63.00 65.10 60.33 62.70 3,759 +1.20(+1.95%)
Jun 08, 2020 51.75 65.17 51.75 61.50 4,778 +8.70(+16.48%)
Jun 05, 2020 49.65 55.50 49.65 52.80 2,140 +1.95(+3.83%)
Jun 04, 2020 46.50 56.10 45.75 50.85 5,269 +4.35(+9.35%)
Jun 03, 2020 43.65 46.95 42.90 46.50 3,614 +2.55(+5.80%)
Jun 02, 2020 42.75 44.25 42.15 43.95 1,166 +0.00(+0.00%)
Jun 01, 2020 44.40 45.00 43.20 43.95 1,446 -0.45(-1.01%)
May 29, 2020 45.00 46.65 43.50 44.40 1,433 -1.35(-2.95%)
May 28, 2020 45.90 48.30 45.75 45.75 1,463 -0.90(-1.93%)
May 27, 2020 48.00 48.75 45.75 46.65 1,975 +0.15(+0.32%)
May 26, 2020 46.50 49.05 44.25 46.50 2,538 +0.90(+1.97%)
May 22, 2020 43.05 46.35 43.05 45.60 2,240 +1.95(+4.47%)
May 21, 2020 44.40 46.35 43.65 43.65 1,731 -0.75(-1.69%)
May 20, 2020 45.15 45.38 42.45 44.40 3,418 +0.00(+0.00%)
May 19, 2020 45.15 45.15 40.50 44.40 7,157 +6.60(+17.46%)
May 18, 2020 47.70 47.70 37.65 37.80 7,379 -6.75(-15.15%)
May 15, 2020 49.80 49.80 40.80 44.55 3,520 -5.85(-11.61%)
May 14, 2020 52.50 54.75 50.40 50.40 584 -2.10(-4.00%)
May 13, 2020 57.98 57.98 49.50 52.50 1,425 -1.95(-3.58%)
May 12, 2020 63.75 64.80 54.15 54.45 2,240 -9.90(-15.38%)
May 11, 2020 67.95 69.00 64.35 64.35 1,212 -3.15(-4.67%)
May 08, 2020 68.85 69.00 64.50 67.50 1,300 -0.67(-0.99%)
May 07, 2020 66.75 69.00 63.75 68.17 1,323 +2.62(+4.00%)
May 06, 2020 63.05 66.45 63.05 65.55 742 -0.60(-0.91%)
May 05, 2020 63.00 69.60 63.00 66.15 1,433 +1.65(+2.56%)
May 04, 2020 66.75 70.20 62.25 64.50 2,270 -2.25(-3.37%)
May 01, 2020 66.90 72.75 65.40 66.75 1,706 -2.55(-3.68%)
Apr 30, 2020 71.85 71.85 67.46 69.30 835 -2.10(-2.95%)
Apr 29, 2020 67.05 73.50 66.19 71.40 1,887 +4.05(+6.02%)
Apr 28, 2020 67.20 67.35 64.65 67.35 1,098 +0.00(+0.00%)
Apr 27, 2020 65.20 67.50 65.20 67.35 1,412 +3.45(+5.40%)
Apr 24, 2020 67.50 67.50 63.90 63.90 1,033 -2.85(-4.27%)
Apr 23, 2020 66.45 67.50 64.95 66.75 150 +0.90(+1.37%)
Apr 22, 2020 63.60 67.50 63.60 65.85 569 +1.65(+2.57%)
Apr 21, 2020 66.45 66.45 61.58 64.20 878 +1.20(+1.90%)
Apr 20, 2020 63.75 66.75 63.00 63.00 654 +1.50(+2.44%)
Apr 17, 2020 66.00 66.90 59.41 61.50 1,566 -2.25(-3.53%)
Apr 16, 2020 67.50 67.50 63.75 63.75 489 -3.60(-5.35%)
Apr 15, 2020 67.20 72.75 62.85 67.35 963 +0.15(+0.22%)
Apr 14, 2020 67.20 72.97 62.25 67.20 2,004 +2.40(+3.70%)
Apr 13, 2020 63.30 66.53 60.75 64.80 908 +4.65(+7.73%)
Apr 09, 2020 69.00 69.00 60.15 60.15 1,160 -3.75(-5.87%)
Apr 08, 2020 62.10 71.25 62.10 63.90 1,833 +2.70(+4.41%)
Apr 07, 2020 64.20 65.85 58.36 61.20 1,613 +0.30(+0.49%)
Apr 06, 2020 57.90 88.50 57.90 60.90 10,645 +2.40(+4.10%)
Apr 03, 2020 58.20 58.50 54.64 58.50 966 +1.50(+2.63%)
Apr 02, 2020 47.40 59.85 47.40 57.00 686 +5.85(+11.44%)
Apr 01, 2020 50.40 51.60 49.73 51.15 591 -2.10(-3.94%)
Mar 31, 2020 51.90 55.20 46.50 53.25 1,350 -1.35(-2.47%)
Mar 30, 2020 52.80 55.35 45.75 54.60 1,079 +0.30(+0.55%)
Mar 27, 2020 55.65 56.25 49.65 54.30 1,633 -4.20(-7.18%)
Mar 26, 2020 62.40 66.15 57.75 58.50 1,703 -1.50(-2.50%)
Mar 25, 2020 43.95 64.65 43.87 60.00 2,124 +17.10(+39.86%)
Mar 24, 2020 39.15 44.85 38.17 42.90 504 +5.10(+13.49%)
Mar 23, 2020 43.73 43.73 36.75 37.80 1,355 +0.30(+0.80%)
Mar 20, 2020 39.30 42.85 34.04 37.50 1,213 +0.45(+1.21%)
Mar 19, 2020 34.80 37.05 34.05 37.05 3,350 +1.80(+5.11%)
Mar 18, 2020 36.00 37.35 30.90 35.25 1,804 -7.80(-18.12%)
Mar 17, 2020 48.00 50.25 38.17 43.05 2,590 -5.10(-10.59%)
Mar 16, 2020 57.15 57.15 47.25 48.15 1,463 -10.35(-17.69%)
Mar 13, 2020 65.57 65.57 57.00 58.50 1,166 -1.50(-2.50%)
Mar 12, 2020 72.15 83.33 60.00 60.00 3,009 -21.75(-26.61%)
Mar 11, 2020 87.75 87.75 78.75 81.75 589 -10.65(-11.53%)
Mar 10, 2020 91.65 94.35 89.70 92.40 1,199 +4.65(+5.30%)
Mar 09, 2020 78.15 88.05 69.75 87.75 1,391 +0.00(+0.00%)
Mar 06, 2020 83.25 91.35 83.25 87.75 1,126 -2.25(-2.50%)
Mar 05, 2020 97.20 97.20 87.00 90.00 1,782 -7.35(-7.55%)
Mar 04, 2020 100.05 104.85 91.50 97.35 2,156 -4.50(-4.42%)
Mar 03, 2020 103.80 108.15 98.34 101.85 1,631 +0.45(+0.44%)
Mar 02, 2020 97.80 106.65 97.80 101.40 1,584 +5.85(+6.12%)
Feb 28, 2020 97.50 104.25 90.00 95.55 2,340 -6.45(-6.32%)
Feb 27, 2020 121.50 121.50 99.45 102.00 4,090 -21.00(-17.07%)
Feb 26, 2020 124.05 133.12 118.95 123.00 2,474 +2.85(+2.37%)
Feb 25, 2020 115.65 122.25 112.05 120.15 1,916 +0.45(+0.38%)
Feb 24, 2020 123.75 125.55 114.00 119.70 2,129 -3.00(-2.44%)
Feb 21, 2020 123.75 129.75 118.35 122.70 3,126 +0.30(+0.25%)
Feb 20, 2020 114.15 135.00 113.14 122.40 4,687 +4.05(+3.42%)
Feb 19, 2020 116.70 120.00 111.15 118.35 3,242 -0.15(-0.13%)
Feb 18, 2020 114.00 120.00 108.69 118.50 1,913 +4.50(+3.95%)
Feb 14, 2020 119.85 120.00 113.10 114.00 2,353 +0.00(+0.00%)
Feb 13, 2020 114.75 121.05 109.24 114.00 1,791 -0.45(-0.39%)
Feb 12, 2020 113.55 122.79 109.50 114.45 2,265 +1.73(+1.53%)
Feb 11, 2020 115.50 115.50 107.55 112.72 1,141 -2.78(-2.40%)
Feb 10, 2020 102.00 115.50 102.00 115.50 2,952 +8.55(+7.99%)
Feb 07, 2020 105.90 110.59 102.45 106.95 980 +1.35(+1.28%)
Feb 06, 2020 107.25 111.30 105.15 105.60 2,079 -0.90(-0.85%)
Feb 05, 2020 106.80 111.30 101.76 106.50 2,448 +5.70(+5.65%)
Feb 04, 2020 97.20 108.15 97.20 100.80 2,806 +0.15(+0.15%)
Feb 03, 2020 104.10 105.00 97.50 100.65 1,694 -4.35(-4.14%)
Jan 31, 2020 109.65 109.65 95.40 105.00 1,706 -4.65(-4.24%)
Jan 30, 2020 108.00 111.75 101.62 109.65 1,839 +1.05(+0.97%)
Jan 29, 2020 97.50 108.60 94.50 108.60 5,554 +12.60(+13.12%)
Jan 28, 2020 89.85 97.50 84.30 96.00 1,592 +8.40(+9.59%)
Jan 27, 2020 83.40 90.30 75.45 87.60 856 +2.85(+3.36%)
Jan 24, 2020 84.60 88.56 81.00 84.75 686 +0.30(+0.36%)
Jan 23, 2020 90.60 93.28 83.55 84.45 896 -6.15(-6.79%)
Jan 22, 2020 85.20 92.70 78.75 90.60 2,396 +4.95(+5.78%)
Jan 21, 2020 85.50 86.25 82.50 85.65 2,212 -0.90(-1.04%)
Jan 17, 2020 90.90 90.90 82.50 86.55 2,606 -3.60(-3.99%)
Jan 16, 2020 91.05 94.50 90.00 90.15 1,941 -1.50(-1.64%)
Jan 15, 2020 106.20 106.40 89.40 91.65 7,174 -15.60(-14.55%)
Jan 14, 2020 109.20 114.75 99.00 107.25 4,685 -0.60(-0.56%)
Jan 13, 2020 103.20 114.67 100.05 107.85 7,522 +7.95(+7.96%)
Jan 10, 2020 99.90 106.95 88.65 99.90 11,346 +16.65(+20.00%)
Jan 09, 2020 89.85 93.75 80.10 83.25 6,967 +8.70(+11.67%)
Jan 08, 2020 79.35 79.35 70.80 74.55 1,504 -6.30(-7.79%)
Jan 07, 2020 67.65 81.00 67.20 80.85 2,922 +11.85(+17.17%)
Jan 06, 2020 65.70 69.30 65.70 69.00 986 +1.80(+2.68%)
Jan 03, 2020 66.00 70.65 66.00 67.20 680 -1.05(-1.54%)
Jan 02, 2020 70.80 73.50 65.77 68.25 849 -2.25(-3.19%)
Dec 31, 2019 63.30 70.50 63.30 70.50 3,866 +3.00(+4.44%)
Dec 30, 2019 64.05 67.50 57.60 67.50 4,212 +1.65(+2.51%)
Dec 27, 2019 67.05 71.25 64.50 65.85 4,273 -0.75(-1.13%)
Dec 26, 2019 69.00 69.30 65.72 66.60 22,995 -3.45(-4.93%)
Dec 24, 2019 70.50 70.95 64.20 70.05 2,126 -1.20(-1.68%)
Dec 23, 2019 66.00 72.48 64.72 71.25 18,610 +1.20(+1.71%)
Dec 20, 2019 68.10 76.50 65.46 70.05 31,653 +0.15(+0.21%)
Dec 19, 2019 82.65 84.00 68.30 69.90 12,833 -16.35(-18.96%)
Dec 18, 2019 93.75 100.50 85.50 86.25 12,426 -2.85(-3.20%)
Dec 17, 2019 72.30 96.30 72.30 89.10 21,314 +18.60(+26.38%)
Dec 16, 2019 67.50 82.20 67.35 70.50 9,897 +3.00(+4.44%)
Dec 13, 2019 73.20 73.20 63.22 67.50 2,460 -6.00(-8.16%)
Dec 12, 2019 70.65 73.50 61.05 73.50 2,335 +6.30(+9.37%)
Dec 11, 2019 76.35 82.95 65.40 67.20 6,977 -10.95(-14.01%)
Dec 10, 2019 46.65 112.50 42.00 78.15 57,720 +33.15(+73.67%)
Dec 09, 2019 42.15 48.00 41.40 45.00 1,323 +3.60(+8.70%)
Dec 06, 2019 43.78 43.78 39.45 41.40 900 -1.05(-2.47%)
Dec 05, 2019 46.20 46.20 41.40 42.45 1,192 -1.80(-4.07%)
Dec 04, 2019 46.65 47.25 43.60 44.25 1,915 -4.05(-8.39%)
Dec 03, 2019 49.50 51.00 46.80 48.30 1,423 +0.45(+0.94%)
Dec 02, 2019 46.65 51.30 46.40 47.85 1,505 -0.15(-0.31%)
Nov 29, 2019 48.75 48.75 48.00 48.00 93 -1.07(-2.19%)
Nov 27, 2019 47.55 52.80 47.55 49.07 880 +1.00(+2.07%)
Nov 26, 2019 48.90 48.90 45.90 48.08 705 +1.80(+3.89%)
Nov 25, 2019 45.15 48.14 45.15 46.27 945 +0.67(+1.48%)
Nov 22, 2019 47.70 47.70 45.60 45.60 586 -2.40(-5.00%)
Nov 21, 2019 49.50 49.50 46.05 48.00 1,304 -0.75(-1.54%)
Nov 20, 2019 49.20 52.20 47.70 48.75 2,761 -0.15(-0.31%)
Nov 19, 2019 52.80 55.35 48.75 48.90 1,830 -1.35(-2.69%)
Nov 18, 2019 58.50 58.82 45.60 50.25 1,644 -9.75(-16.25%)
Nov 15, 2019 67.20 67.20 58.50 60.00 1,200 -5.25(-8.05%)
Nov 14, 2019 73.50 73.50 58.20 65.25 3,825 -5.70(-8.03%)
Nov 13, 2019 90.00 92.85 70.45 70.95 4,904 -15.30(-17.74%)
Nov 12, 2019 91.05 91.05 80.96 86.25 913 -8.25(-8.73%)
Nov 11, 2019 67.50 94.50 67.50 94.50 1,995 +16.50(+21.15%)
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.