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 (%)
Dec 31, 2004 4.450 4.560 4.440 4.450 166,961 -0.06(-1.33%)
Dec 30, 2004 4.470 4.540 4.450 4.510 107,600 +0.02(+0.45%)
Dec 29, 2004 4.660 4.660 4.470 4.490 112,400 -0.09(-1.97%)
Dec 28, 2004 4.590 4.640 4.500 4.580 78,500 -0.01(-0.22%)
Dec 27, 2004 4.840 4.860 4.560 4.590 83,900 -0.16(-3.37%)
Dec 23, 2004 4.600 4.750 4.600 4.750 66,700 +0.17(+3.71%)
Dec 22, 2004 4.600 4.640 4.500 4.580 110,800 -0.04(-0.87%)
Dec 21, 2004 4.710 4.710 4.570 4.620 118,500 -0.05(-1.07%)
Dec 20, 2004 5.020 5.020 4.624 4.670 198,000 -0.33(-6.60%)
Dec 17, 2004 5.000 5.000 4.871 5.000 106,600 +0.10(+2.04%)
Dec 16, 2004 5.000 5.090 4.733 4.900 186,600 +0.20(+4.26%)
Dec 15, 2004 4.700 4.710 4.630 4.700 163,200 +0.05(+1.08%)
Dec 14, 2004 4.740 4.750 4.630 4.650 117,000 -0.05(-1.06%)
Dec 13, 2004 4.600 4.750 4.600 4.700 58,900 +0.05(+1.10%)
Dec 10, 2004 4.860 4.900 4.600 4.649 135,400 -0.00(-0.02%)
Dec 09, 2004 4.650 4.810 4.630 4.650 143,100 -0.03(-0.64%)
Dec 08, 2004 4.700 4.860 4.600 4.680 159,200 +0.07(+1.52%)
Dec 07, 2004 4.700 4.710 4.540 4.610 155,500 -0.09(-1.91%)
Dec 06, 2004 4.780 4.870 4.600 4.700 518,000 -0.10(-2.08%)
Dec 03, 2004 4.900 5.120 4.720 4.800 566,500 -0.37(-7.16%)
Dec 02, 2004 5.250 5.500 5.170 5.170 325,000 -0.27(-4.96%)
Dec 01, 2004 5.780 5.840 5.170 5.440 419,900 -0.43(-7.33%)
Nov 30, 2004 5.940 5.940 5.780 5.870 84,800 -0.01(-0.17%)
Nov 29, 2004 5.800 6.030 5.800 5.880 136,800 -0.02(-0.34%)
Nov 26, 2004 5.800 5.940 5.660 5.900 28,900 +0.15(+2.61%)
Nov 24, 2004 5.960 5.990 5.600 5.750 299,100 -0.27(-4.49%)
Nov 23, 2004 6.000 6.110 5.950 6.020 93,500 +0.02(+0.33%)
Nov 22, 2004 6.200 6.200 5.970 6.000 167,900 -0.18(-2.91%)
Nov 19, 2004 6.120 6.180 5.850 6.180 731,800 +0.13(+2.15%)
Nov 18, 2004 6.000 6.250 5.989 6.050 386,500 +0.06(+1.00%)
Nov 17, 2004 6.290 6.290 5.850 5.990 186,600 -0.19(-3.07%)
Nov 16, 2004 5.750 6.370 5.710 6.180 526,200 +0.41(+7.11%)
Nov 15, 2004 5.610 5.840 5.610 5.770 122,200 +0.02(+0.35%)
Nov 12, 2004 5.620 5.750 5.590 5.750 63,600 +0.02(+0.35%)
Nov 11, 2004 5.550 5.750 5.550 5.730 157,200 +0.05(+0.88%)
Nov 10, 2004 5.650 5.730 5.500 5.680 183,200 +0.01(+0.18%)
Nov 09, 2004 5.650 5.830 5.400 5.670 317,400 -0.08(-1.39%)
Nov 08, 2004 5.670 5.800 5.490 5.750 150,700 +0.05(+0.88%)
Nov 05, 2004 5.450 5.800 5.350 5.700 314,000 +0.31(+5.75%)
Nov 04, 2004 5.160 5.480 5.160 5.390 190,600 +0.10(+1.89%)
Nov 03, 2004 5.270 5.370 5.050 5.290 202,800 +0.04(+0.76%)
Nov 02, 2004 5.340 5.340 4.970 5.250 164,600 -0.06(-1.13%)
Nov 01, 2004 4.930 5.350 4.930 5.310 289,900 +0.31(+6.20%)
Oct 29, 2004 4.760 5.250 4.600 5.000 260,700 +0.27(+5.71%)
Oct 28, 2004 4.850 5.030 4.600 4.730 381,700 +0.23(+5.11%)
Oct 27, 2004 4.430 4.600 4.253 4.500 63,200 +0.17(+3.93%)
Oct 26, 2004 4.260 4.430 4.170 4.330 55,000 +0.06(+1.41%)
Oct 25, 2004 4.370 4.510 4.260 4.270 44,800 -0.15(-3.39%)
Oct 22, 2004 4.540 4.640 4.400 4.420 52,800 -0.12(-2.64%)
Oct 21, 2004 4.564 4.660 4.500 4.540 45,400 -0.01(-0.22%)
Oct 20, 2004 4.700 4.740 4.520 4.550 42,500 -0.12(-2.57%)
Oct 19, 2004 4.680 4.780 4.540 4.670 47,800 -0.10(-2.10%)
Oct 18, 2004 4.740 4.790 4.540 4.770 54,100 +0.11(+2.36%)
Oct 15, 2004 4.560 4.800 4.560 4.660 26,900 +0.02(+0.43%)
Oct 14, 2004 4.410 4.640 4.400 4.640 23,000 +0.08(+1.75%)
Oct 13, 2004 4.460 4.560 4.400 4.560 34,700 +0.06(+1.33%)
Oct 12, 2004 4.730 4.740 4.500 4.500 47,800 -0.23(-4.86%)
Oct 11, 2004 4.960 4.960 4.710 4.730 28,000 -0.08(-1.66%)
Oct 08, 2004 4.850 4.960 4.710 4.810 48,200 -0.14(-2.83%)
Oct 07, 2004 5.000 5.000 4.820 4.950 71,400 +0.01(+0.20%)
Oct 06, 2004 4.540 5.000 4.540 4.940 114,200 +0.31(+6.70%)
Oct 05, 2004 4.390 4.840 4.390 4.630 52,400 +0.20(+4.51%)
Oct 04, 2004 4.470 4.550 4.410 4.430 45,000 -0.12(-2.64%)
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.