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

Venus Concept Inc (NQ: VERO )

0.6210 -0.0133 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 7.350 7.350 6.600 6.600 1,766 -0.68(-9.28%)
Sep 29, 2022 7.407 7.619 7.027 7.275 1,650 -0.13(-1.78%)
Sep 28, 2022 6.369 7.407 6.369 7.407 3,539 +0.80(+12.15%)
Sep 27, 2022 6.750 7.092 6.300 6.604 3,560 -0.15(-2.16%)
Sep 26, 2022 6.597 7.048 6.501 6.750 2,518 +0.36(+5.66%)
Sep 23, 2022 6.900 6.960 6.300 6.388 4,594 -0.70(-9.88%)
Sep 22, 2022 7.800 7.794 6.752 7.089 14,261 -1.18(-14.31%)
Sep 21, 2022 8.400 9.045 7.710 8.273 7,147 -0.37(-4.30%)
Sep 20, 2022 8.865 9.777 8.645 8.645 4,718 -0.83(-8.80%)
Sep 19, 2022 9.366 9.899 8.850 9.479 3,708 +0.20(+2.20%)
Sep 16, 2022 8.253 9.375 8.117 9.274 11,720 +0.95(+11.37%)
Sep 15, 2022 8.547 8.550 8.157 8.328 3,274 -0.18(-2.15%)
Sep 14, 2022 8.607 9.000 7.351 8.511 13,063 +0.25(+3.01%)
Sep 13, 2022 10.50 10.66 6.750 8.262 38,119 -2.26(-21.52%)
Sep 12, 2022 11.10 11.16 10.43 10.53 11,214 +0.03(+0.26%)
Sep 09, 2022 10.95 11.70 9.905 10.50 28,723 -0.71(-6.33%)
Sep 08, 2022 10.12 11.68 9.150 11.21 74,808 +1.53(+15.75%)
Sep 07, 2022 7.635 10.34 7.567 9.684 102,338 +1.36(+16.32%)
Sep 06, 2022 7.500 8.562 6.900 8.325 130,237 +0.20(+2.42%)
Sep 02, 2022 5.100 9.600 4.890 8.129 1,462,380 +2.88(+54.87%)
Sep 01, 2022 4.950 5.282 4.290 5.248 37,656 +0.62(+13.35%)
Aug 31, 2022 4.800 5.154 4.630 4.630 11,611 -0.17(-3.53%)
Aug 30, 2022 4.950 5.250 4.800 4.800 23,145 +0.06(+1.30%)
Aug 29, 2022 5.215 5.250 4.598 4.739 16,703 -0.49(-9.33%)
Aug 26, 2022 6.444 6.444 5.224 5.226 26,005 -0.47(-8.32%)
Aug 25, 2022 5.625 5.865 5.550 5.700 8,390 +0.12(+2.07%)
Aug 24, 2022 5.697 5.700 5.454 5.585 6,550 +0.06(+1.06%)
Aug 23, 2022 5.696 6.045 5.475 5.526 10,746 -0.16(-2.77%)
Aug 22, 2022 5.851 5.992 5.547 5.684 23,119 -0.34(-5.65%)
Aug 19, 2022 6.139 6.144 5.670 6.024 14,148 -0.11(-1.74%)
Aug 18, 2022 6.270 6.300 5.715 6.130 20,222 +0.06(+1.04%)
Aug 17, 2022 6.600 6.750 6.048 6.067 24,729 -0.69(-10.23%)
Aug 16, 2022 6.796 7.020 6.750 6.759 14,364 -0.08(-1.12%)
Aug 15, 2022 7.350 7.500 6.827 6.835 18,088 -0.75(-9.91%)
Aug 12, 2022 8.250 8.250 7.200 7.587 48,754 -1.04(-12.03%)
Aug 11, 2022 8.345 8.700 7.875 8.625 21,998 +0.60(+7.54%)
Aug 10, 2022 8.086 8.159 7.670 8.021 6,356 +0.18(+2.24%)
Aug 09, 2022 8.552 8.825 7.629 7.845 4,898 -0.71(-8.28%)
Aug 08, 2022 8.100 9.000 8.100 8.553 2,169 +0.24(+2.91%)
Aug 05, 2022 8.255 8.399 8.027 8.312 3,852 +0.14(+1.67%)
Aug 04, 2022 8.100 8.394 7.952 8.175 783 -0.16(-1.94%)
Aug 03, 2022 7.950 8.396 7.894 8.337 7,082 +0.10(+1.26%)
Aug 02, 2022 8.478 8.478 7.819 8.233 9,368 -0.29(-3.41%)
Aug 01, 2022 9.000 9.000 8.349 8.524 3,203 -0.17(-1.93%)
Jul 29, 2022 8.351 8.820 8.351 8.693 2,807 +0.07(+0.78%)
Jul 28, 2022 8.811 9.143 8.349 8.625 1,189 -0.08(-0.93%)
Jul 27, 2022 9.300 9.447 8.698 8.706 2,848 -0.29(-3.27%)
Jul 26, 2022 7.950 9.300 7.577 9.000 26,096 +1.20(+15.41%)
Jul 25, 2022 7.650 8.316 7.650 7.798 5,546 -0.08(-0.99%)
Jul 22, 2022 8.552 8.552 7.726 7.877 2,355 -0.33(-3.97%)
Jul 21, 2022 7.800 8.202 7.728 8.202 2,853 +0.26(+3.33%)
Jul 20, 2022 7.878 8.177 7.787 7.938 13,338 -0.00(-0.06%)
Jul 19, 2022 7.959 8.177 7.127 7.942 42,500 +0.44(+5.90%)
Jul 18, 2022 9.000 9.000 7.488 7.500 11,908 -0.92(-10.91%)
Jul 15, 2022 8.154 8.457 7.814 8.418 3,041 +0.32(+3.93%)
Jul 14, 2022 7.947 8.100 7.760 8.100 9,419 +0.17(+2.14%)
Jul 13, 2022 7.512 7.950 7.203 7.931 22,616 -0.02(-0.25%)
Jul 12, 2022 7.116 8.250 6.752 7.950 10,063 +0.77(+10.69%)
Jul 11, 2022 7.707 7.947 6.803 7.182 7,192 -0.60(-7.75%)
Jul 08, 2022 7.577 7.785 7.407 7.785 3,112 +0.26(+3.51%)
Jul 07, 2022 7.308 8.002 7.200 7.521 5,430 +0.14(+1.91%)
Jul 06, 2022 7.200 7.947 7.200 7.380 6,619 +0.21(+2.93%)
Jul 05, 2022 7.500 7.650 6.900 7.170 5,176 +0.09(+1.34%)
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.