Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivus Inc (NQ: VVUS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2006 4.160 4.200 4.040 4.060 372,200 -0.14(-3.33%)
Nov 29, 2006 4.050 4.200 4.020 4.200 251,739 +0.13(+3.19%)
Nov 28, 2006 4.090 4.150 4.040 4.070 313,502 -0.01(-0.25%)
Nov 27, 2006 4.080 4.210 4.030 4.080 540,344 +0.00(+0.00%)
Nov 24, 2006 3.990 4.110 3.980 4.080 169,381 +0.07(+1.75%)
Nov 22, 2006 3.990 4.040 3.960 4.010 317,358 +0.00(+0.00%)
Nov 21, 2006 4.080 4.080 3.970 4.010 679,267 -0.06(-1.47%)
Nov 20, 2006 3.640 4.100 3.640 4.070 1,512,558 +0.37(+10.00%)
Nov 17, 2006 3.620 3.710 3.610 3.700 301,405 +0.05(+1.37%)
Nov 16, 2006 3.600 3.650 3.551 3.650 318,457 +0.05(+1.39%)
Nov 15, 2006 3.480 3.600 3.440 3.600 566,287 +0.08(+2.27%)
Nov 14, 2006 3.490 3.560 3.410 3.520 288,386 +0.02(+0.57%)
Nov 13, 2006 3.460 3.550 3.430 3.500 247,508 +0.01(+0.29%)
Nov 10, 2006 3.530 3.530 3.410 3.490 199,772 -0.01(-0.29%)
Nov 09, 2006 3.580 3.610 3.410 3.500 321,272 -0.09(-2.51%)
Nov 08, 2006 3.690 3.700 3.530 3.590 219,172 -0.10(-2.71%)
Nov 07, 2006 3.670 3.760 3.580 3.690 708,617 +0.09(+2.50%)
Nov 06, 2006 3.410 3.610 3.410 3.600 654,345 +0.21(+6.19%)
Nov 03, 2006 3.260 3.410 3.220 3.390 346,309 +0.10(+3.04%)
Nov 02, 2006 3.300 3.390 3.200 3.290 266,504 -0.08(-2.37%)
Nov 01, 2006 3.260 3.420 3.180 3.370 679,387 +0.06(+1.81%)
Oct 31, 2006 3.390 3.390 3.280 3.310 254,415 -0.01(-0.30%)
Oct 30, 2006 3.410 3.430 3.290 3.320 359,922 -0.02(-0.60%)
Oct 27, 2006 3.360 3.510 3.300 3.340 547,608 +0.04(+1.21%)
Oct 26, 2006 3.380 3.450 3.250 3.300 748,102 -0.12(-3.51%)
Oct 25, 2006 3.530 3.600 3.380 3.420 816,440 -0.11(-3.12%)
Oct 24, 2006 3.700 3.730 3.460 3.530 983,957 -0.17(-4.59%)
Oct 23, 2006 4.350 4.450 3.660 3.700 8,079,077 +0.13(+3.64%)
Oct 20, 2006 3.550 3.650 3.530 3.570 196,699 +0.00(+0.00%)
Oct 19, 2006 3.570 3.620 3.500 3.570 95,700 -0.03(-0.83%)
Oct 18, 2006 3.640 3.700 3.520 3.600 284,279 +0.00(+0.00%)
Oct 17, 2006 3.660 3.670 3.570 3.600 123,075 -0.05(-1.37%)
Oct 16, 2006 3.650 3.750 3.580 3.650 350,712 +0.03(+0.83%)
Oct 13, 2006 3.480 3.720 3.360 3.620 361,659 +0.27(+8.06%)
Oct 12, 2006 3.650 3.650 3.250 3.350 600,464 -0.24(-6.69%)
Oct 11, 2006 3.690 3.720 3.570 3.590 267,717 -0.15(-4.01%)
Oct 10, 2006 3.650 3.760 3.530 3.740 204,742 +0.12(+3.31%)
Oct 09, 2006 3.630 3.800 3.580 3.620 237,740 -0.06(-1.63%)
Oct 06, 2006 3.780 3.850 3.680 3.680 427,256 -0.18(-4.66%)
Oct 05, 2006 3.820 3.940 3.800 3.860 301,726 +0.01(+0.26%)
Oct 04, 2006 3.700 3.850 3.630 3.850 82,744 +0.16(+4.34%)
Oct 03, 2006 3.740 3.780 3.650 3.690 79,439 -0.07(-1.86%)
Oct 02, 2006 3.750 3.850 3.570 3.760 147,066 +0.06(+1.62%)
Sep 29, 2006 3.950 3.950 3.450 3.700 493,735 -0.23(-5.85%)
Sep 28, 2006 3.890 3.950 3.810 3.930 108,163 +0.02(+0.51%)
Sep 27, 2006 3.960 4.030 3.800 3.910 74,541 -0.03(-0.76%)
Sep 26, 2006 3.790 3.980 3.750 3.940 84,854 +0.12(+3.14%)
Sep 25, 2006 3.900 3.920 3.770 3.820 104,399 -0.10(-2.55%)
Sep 22, 2006 3.960 4.020 3.920 3.920 88,486 -0.05(-1.26%)
Sep 21, 2006 4.100 4.100 3.950 3.970 54,192 -0.11(-2.70%)
Sep 20, 2006 4.130 4.200 4.050 4.080 100,535 -0.05(-1.21%)
Sep 19, 2006 4.070 4.220 3.820 4.130 232,336 +0.10(+2.48%)
Sep 18, 2006 3.900 4.050 3.750 4.030 156,909 +0.22(+5.77%)
Sep 15, 2006 3.780 3.920 3.690 3.810 109,176 +0.08(+2.14%)
Sep 14, 2006 3.780 3.930 3.650 3.730 130,505 -0.05(-1.32%)
Sep 13, 2006 3.820 4.040 3.760 3.780 153,039 -0.07(-1.82%)
Sep 12, 2006 3.810 3.870 3.790 3.850 58,367 +0.01(+0.26%)
Sep 11, 2006 3.960 3.960 3.750 3.840 101,702 -0.11(-2.78%)
Sep 08, 2006 4.020 4.080 3.900 3.950 99,903 -0.09(-2.23%)
Sep 07, 2006 4.350 4.420 3.980 4.040 359,900 -0.26(-6.05%)
Sep 06, 2006 3.960 4.340 3.950 4.300 383,107 +0.33(+8.31%)
Sep 05, 2006 3.940 4.020 3.890 3.970 145,963 +0.09(+2.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.