Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Envveno Medical Corp (NQ: NVNO )

3.190 -0.020 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.300 3.390 3.100 3.190 129,549 -0.02(-0.62%)
Nov 26, 2024 3.400 3.420 3.110 3.210 135,554 -0.19(-5.59%)
Nov 25, 2024 3.430 3.440 3.361 3.400 100,006 -0.01(-0.29%)
Nov 22, 2024 3.300 3.440 3.295 3.410 87,380 +0.11(+3.33%)
Nov 21, 2024 3.370 3.380 3.230 3.300 159,437 -0.07(-2.08%)
Nov 20, 2024 3.610 3.667 3.320 3.370 316,257 -0.24(-6.65%)
Nov 19, 2024 3.400 3.750 3.325 3.610 331,361 +0.30(+9.06%)
Nov 18, 2024 3.300 3.416 3.280 3.310 88,556 +0.03(+0.91%)
Nov 15, 2024 3.430 3.430 3.240 3.280 67,157 -0.13(-3.81%)
Nov 14, 2024 3.410 3.430 3.350 3.410 43,831 +0.01(+0.29%)
Nov 13, 2024 3.480 3.510 3.361 3.400 44,062 -0.09(-2.58%)
Nov 12, 2024 3.600 3.630 3.430 3.490 84,942 -0.15(-4.25%)
Nov 11, 2024 3.590 3.675 3.530 3.645 176,299 +0.14(+3.85%)
Nov 08, 2024 3.520 3.575 3.420 3.510 100,528 +0.00(+0.00%)
Nov 07, 2024 3.430 3.670 3.370 3.510 147,162 +0.08(+2.33%)
Nov 06, 2024 3.440 3.440 3.370 3.430 125,993 +0.01(+0.29%)
Nov 05, 2024 3.390 3.430 3.345 3.420 108,140 +0.03(+0.88%)
Nov 04, 2024 3.300 3.440 3.300 3.390 63,538 +0.04(+1.19%)
Nov 01, 2024 3.410 3.430 3.285 3.350 75,755 -0.02(-0.59%)
Oct 31, 2024 3.270 3.410 3.245 3.370 92,455 +0.06(+1.81%)
Oct 30, 2024 3.430 3.470 3.310 3.310 80,988 -0.14(-4.06%)
Oct 29, 2024 3.380 3.480 3.380 3.450 44,021 -0.01(-0.29%)
Oct 28, 2024 3.410 3.510 3.365 3.460 253,289 +0.14(+4.22%)
Oct 25, 2024 3.450 3.480 3.280 3.320 55,118 -0.12(-3.49%)
Oct 24, 2024 3.320 3.450 3.300 3.440 48,170 +0.13(+3.93%)
Oct 23, 2024 3.440 3.460 3.300 3.310 114,083 -0.15(-4.34%)
Oct 22, 2024 3.380 3.460 3.350 3.460 54,792 +0.09(+2.67%)
Oct 21, 2024 3.380 3.460 3.330 3.370 146,480 +0.04(+1.20%)
Oct 18, 2024 3.330 3.395 3.285 3.330 59,693 +0.05(+1.52%)
Oct 17, 2024 3.390 3.390 3.260 3.280 59,738 -0.12(-3.53%)
Oct 16, 2024 3.260 3.400 3.150 3.400 132,655 +0.23(+7.26%)
Oct 15, 2024 3.160 3.260 3.100 3.170 152,968 -0.01(-0.31%)
Oct 14, 2024 3.280 3.319 3.130 3.180 81,556 -0.04(-1.24%)
Oct 11, 2024 3.090 3.308 3.090 3.220 120,901 +0.10(+3.21%)
Oct 10, 2024 3.030 3.150 3.012 3.120 102,879 +0.07(+2.30%)
Oct 09, 2024 3.080 3.117 3.020 3.050 118,645 -0.03(-0.97%)
Oct 08, 2024 3.180 3.220 3.040 3.080 156,770 -0.12(-3.75%)
Oct 07, 2024 3.270 3.270 3.121 3.200 109,820 -0.03(-0.93%)
Oct 04, 2024 3.210 3.310 3.190 3.230 76,187 +0.05(+1.57%)
Oct 03, 2024 3.180 3.370 3.170 3.180 163,079 -0.02(-0.63%)
Oct 02, 2024 3.250 3.290 3.060 3.200 326,138 +0.00(+0.00%)
Oct 01, 2024 3.510 3.510 3.170 3.200 275,256 -0.16(-4.76%)
Sep 30, 2024 3.380 3.530 3.300 3.360 535,686 +0.12(+3.70%)
Sep 27, 2024 3.690 3.690 3.240 3.240 2,367,651 -1.26(-28.00%)
Sep 26, 2024 4.540 4.632 4.400 4.500 141,345 -0.08(-1.75%)
Sep 25, 2024 4.550 4.580 4.370 4.580 37,724 +0.08(+1.78%)
Sep 24, 2024 4.560 4.612 4.420 4.500 36,268 -0.04(-0.88%)
Sep 23, 2024 4.870 4.942 4.510 4.540 61,443 -0.21(-4.42%)
Sep 20, 2024 5.100 5.120 4.680 4.750 188,607 -0.36(-7.05%)
Sep 19, 2024 5.200 5.278 5.050 5.110 39,209 +0.01(+0.20%)
Sep 18, 2024 5.310 5.377 5.100 5.100 70,698 -0.22(-4.14%)
Sep 17, 2024 5.510 5.510 5.253 5.320 22,757 -0.12(-2.21%)
Sep 16, 2024 5.460 5.460 5.210 5.440 24,673 +0.06(+1.12%)
Sep 13, 2024 5.230 5.700 5.230 5.380 50,778 +0.13(+2.48%)
Sep 12, 2024 5.260 5.350 5.200 5.250 15,303 +0.02(+0.38%)
Sep 11, 2024 5.310 5.421 5.210 5.230 12,657 -0.07(-1.32%)
Sep 10, 2024 5.530 5.610 5.200 5.300 102,110 -0.16(-2.93%)
Sep 09, 2024 5.140 5.630 5.140 5.460 77,368 +0.27(+5.20%)
Sep 06, 2024 5.130 5.320 5.130 5.190 8,583 +0.03(+0.58%)
Sep 05, 2024 5.190 5.290 5.050 5.160 12,525 -0.08(-1.53%)
Sep 04, 2024 5.220 5.360 5.140 5.240 10,069 -0.06(-1.13%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.