Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Venus Concept Inc (NQ: VERO )

1.300 -0.560 (-30.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.370 1.800 1.250 1.300 959,124 -0.56(-30.11%)
Feb 22, 2024 1.680 2.215 1.375 1.860 31,535,982 +0.64(+52.46%)
Feb 21, 2024 1.200 1.220 1.200 1.220 3,284 +0.03(+2.17%)
Feb 20, 2024 1.180 1.200 1.180 1.194 4,231 +0.07(+6.62%)
Feb 16, 2024 1.150 1.168 1.120 1.120 1,931 -0.10(-8.17%)
Feb 15, 2024 1.210 1.220 1.210 1.220 1,971 +0.03(+2.50%)
Feb 14, 2024 1.160 1.200 1.160 1.190 8,432 +0.00(+0.00%)
Feb 13, 2024 1.155 1.250 1.155 1.190 1,661 +0.02(+1.71%)
Feb 12, 2024 1.220 1.240 1.140 1.170 4,887 -0.07(-5.65%)
Feb 09, 2024 1.240 1.270 1.240 1.240 1,602 -0.02(-1.59%)
Feb 08, 2024 1.320 1.320 1.260 1.260 846 +0.00(+0.00%)
Feb 07, 2024 1.260 1.325 1.210 1.260 4,440 -0.03(-2.33%)
Feb 06, 2024 1.240 1.390 1.220 1.290 17,943 +0.09(+7.51%)
Feb 05, 2024 1.210 1.281 1.200 1.200 3,223 -0.05(-4.00%)
Feb 02, 2024 1.210 1.275 1.210 1.250 3,079 +0.04(+3.31%)
Feb 01, 2024 1.310 1.310 1.210 1.210 1,725 -0.04(-3.20%)
Jan 31, 2024 1.250 1.250 1.250 1.250 366 +0.05(+4.17%)
Jan 30, 2024 1.201 1.255 1.200 1.200 4,306 +0.02(+1.69%)
Jan 29, 2024 1.210 1.280 1.170 1.180 4,718 -0.06(-4.84%)
Jan 26, 2024 1.240 1.240 1.240 1.240 335 +0.03(+2.48%)
Jan 25, 2024 1.140 1.210 1.140 1.210 18,349 +0.01(+0.83%)
Jan 24, 2024 1.275 1.275 1.190 1.200 9,637 +0.00(+0.00%)
Jan 23, 2024 1.190 1.300 1.170 1.200 77,414 -0.11(-8.40%)
Jan 22, 2024 1.310 1.350 1.310 1.310 3,586 -0.03(-2.24%)
Jan 19, 2024 1.390 1.400 1.261 1.340 11,151 -0.01(-0.74%)
Jan 18, 2024 1.147 1.385 1.147 1.350 6,166 +0.20(+16.88%)
Jan 17, 2024 1.150 1.169 1.150 1.155 5,927 -0.00(-0.43%)
Jan 16, 2024 1.150 1.232 1.160 1.160 2,689 -0.02(-1.69%)
Jan 12, 2024 1.280 1.365 1.150 1.180 42,034 -0.20(-14.49%)
Jan 11, 2024 1.630 1.690 1.380 1.380 26,957 -0.17(-10.97%)
Jan 10, 2024 1.560 1.710 1.510 1.550 11,717 -0.03(-1.90%)
Jan 09, 2024 1.480 1.580 1.400 1.580 21,063 +0.09(+6.40%)
Jan 08, 2024 1.190 1.630 1.190 1.485 161,785 +0.34(+29.13%)
Jan 05, 2024 1.180 1.180 1.080 1.150 6,732 +0.03(+2.35%)
Jan 03, 2024 1.124 264 -0.01(-0.57%)
Jan 02, 2024 1.170 1.170 1.060 1.130 4,258 -0.05(-4.24%)
Dec 29, 2023 1.160 1.180 1.160 1.180 6,473 -0.02(-1.67%)
Dec 28, 2023 1.290 1.287 1.180 1.200 9,539 -0.01(-0.83%)
Dec 27, 2023 1.170 1.345 1.140 1.210 22,354 +0.01(+1.11%)
Dec 26, 2023 1.150 1.270 1.140 1.197 11,485 +0.07(+5.90%)
Dec 22, 2023 0.9500 1.140 0.9500 1.130 14,277 +0.14(+14.14%)
Dec 21, 2023 0.9101 1.049 0.9100 0.9900 9,056 +0.06(+6.90%)
Dec 20, 2023 0.9249 0.9699 0.9249 0.9261 11,171 +0.03(+3.61%)
Dec 19, 2023 0.8928 0.9299 0.8901 0.8938 3,489 -0.07(-6.90%)
Dec 18, 2023 0.8800 0.9600 0.8800 0.9600 4,228 +0.06(+6.67%)
Dec 15, 2023 0.9997 0.9997 0.9000 0.9000 8,203 -0.05(-5.51%)
Dec 14, 2023 1.100 1.100 0.8740 0.9525 48,156 -0.16(-14.19%)
Dec 13, 2023 1.230 1.230 1.070 1.110 7,567 -0.13(-10.48%)
Dec 12, 2023 1.270 1.283 1.240 1.240 1,559 -0.08(-6.31%)
Dec 11, 2023 1.270 1.340 1.270 1.323 3,783 +0.02(+1.80%)
Dec 08, 2023 1.350 1.350 1.280 1.300 7,312 -0.04(-2.98%)
Dec 07, 2023 1.338 1.340 1.338 1.340 1,255 -0.09(-6.30%)
Dec 06, 2023 1.308 1.490 1.308 1.430 5,176 +0.00(+0.01%)
Dec 05, 2023 1.460 1.460 1.430 1.430 1,155 -0.03(-2.01%)
Dec 04, 2023 1.470 1.500 1.400 1.459 13,882 +0.01(+0.63%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.