Venus Concept Inc Historical Data - VERO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Venus Concept Inc (VERO)
Venus Concept Inc (VERO) Historical

Venus Concept Inc (VERO)

0.417

0.009

(2.21%)

Closed November 08 4:00PM

Delayed by 15 minutes

0.4264

0.0094

(2.25%)

After Hours: 6:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0114	2.74698795181	0.415	0.4444	0.37	286702	0.42556282	CS
4	-0.0156	-3.52941176471	0.442	0.6486	0.3315	2271124	0.41064711	CS
12	-0.1736	-28.9333333333	0.6	0.92	0.3315	1808014	0.57236547	CS
26	-0.2586	-37.7518248175	0.685	1.59	0.3315	1558681	0.72122264	CS
52	-1.5836	-78.7860696517	2.01	2.215	0.3315	933469	0.87957856	CS
156	-28.2236	-98.5116928447	28.65	33.15	0.3315	624347	4.23575264	CS
260	-77.5736	-99.4533333333	78	135	0.3315	499427	12.90416971	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731108900	0.417	0.0090001	2.21	0.437	0.4379	0.38	141477
1731022500	0.4079999	-0.0058	-1.40	0.4292	0.44	0.4079999	128199
1730936100	0.4138	0.0017	0.41	0.38174	0.439	0.37	143143
1730849700	0.4121	-0.0215	-4.96	0.4301	0.4334	0.4	151163
1730763300	0.4336	0.0036	0.84	0.42	0.4444	0.383	412321
1730500500	0.43	0.0200001	4.88	0.415	0.435	0.37	598686
1730414100	0.4099999	0.0199999	5.13	0.3608	0.417	0.341	1644631
1730327700	0.39	0.05	14.71	0.37	0.624	0.3333	35893540
1730241300	0.34	-0.09	-20.93	0.4171	0.4431	0.3315	617132
1730154900	0.43	-0.028	-6.11	0.4376	0.46	0.422101	229959
1729895700	0.458	-0.021	-4.38	0.479	0.479	0.456	108645
1729809300	0.479	-0.0198	-3.97	0.51	0.51	0.43	315226
1729722900	0.4988	-0.086	-14.71	0.597	0.597	0.4988	493284
1729636500	0.5848	0.1215	26.22	0.4864	0.6486	0.474899	3523251
1729550100	0.4633	-0.0157	-3.28	0.48	0.485	0.45	66075
1729290900	0.479	0.0368	8.32	0.44	0.4862	0.44	111955
1729204500	0.4422	-0.0198	-4.29	0.469	0.47	0.4422	67021
1729118100	0.462	-0.026	-5.33	0.4702	0.5	0.4602	84904
1729031700	0.488	0.0068	1.41	0.48	0.4884	0.4554	88840
1728945300	0.4812	0.0016	0.33	0.4858	0.495	0.46	221287
1728686100	0.4796	0.0496	11.53	0.442	0.51	0.421	523224
1728599700	0.43	0.0245	6.04	0.423249	0.44	0.4068	95064
1728513300	0.4055	-0.0345	-7.84	0.459	0.459	0.4	420401
1728426900	0.44	-0.0164	-3.59	0.4672	0.471	0.4301	255941
1728340500	0.4564	0.0076	1.69	0.4746	0.4799	0.4435	433507
1728081300	0.4488	-0.0512	-10.24	0.496	0.505	0.4383	756940
1727994900	0.5	-0.01	-1.96	0.56	0.56	0.475	2089399
1727908500	0.51	-0.0584	-10.27	0.5629	0.5641	0.51	291157
1727822100	0.5684	-0.042	-6.88	0.59	0.6464	0.5615	560273
1727735520	0.6104	-0.0996	-14.03	0.669	0.7185	0.5864	901887
1727476500	0.71	0.1231	20.97	0.6	0.8979	0.5825	16778743
1727390100	0.5869	0.0069	1.19	0.5770999	0.6196	0.5699999	82280
1727303700	0.58	-0.0352	-5.72	0.588	0.607799	0.561	170706
1727217300	0.6152	-0.1866	-23.27	0.792	0.792	0.5891	394659
1727130900	0.8018	-0.025	-3.02	0.79	0.92	0.7776999	937287
1726871700	0.8268	-0.0332	-3.86	0.8	0.8996	0.67	2190991
1726785300	0.86	0.3575001	71.14	0.8199	0.86	0.54	19679713
1726698900	0.5024999	0.0029999	0.60	0.4412	0.55	0.4375	14432569
1726612500	0.4995	-0.0005	-0.10	0.5	0.51	0.485217	31597
1726526100	0.5	-0.045	-8.26	0.56	0.56	0.495	25803
1726266900	0.545	-0.0151	-2.70	0.552	0.5675	0.526712	10257
1726180500	0.5601	0.0202	3.74	0.545	0.588	0.535	23089
1726094100	0.5399	-0.0111	-2.01	0.542	0.769899	0.51	187930
1726007700	0.551	-0.009	-1.61	0.5689999	0.6707	0.5502	71799
1725921300	0.56	0.021	3.90	0.522	0.56	0.5218	38969
1725662100	0.539	0.0041	0.77	0.513	0.5611	0.513	4374
1725575700	0.5349	0.0129	2.47	0.5225	0.5499	0.52	8355
1725489300	0.522	0.002	0.38	0.5	0.54	0.5	9246
1725402900	0.52	-0.02	-3.70	0.5393	0.5393	0.4887	35793
1725057300	0.54	-0.006	-1.10	0.536	0.5533	0.519	31563
1724970900	0.546	-0.0324	-5.60	0.5695	0.584	0.52	10229
1724884500	0.5784	-0.0216	-3.60	0.6195	0.6195	0.56	17278
1724798100	0.6	0.048	8.70	0.56	0.6	0.56	11940
1724711700	0.552	-0.025	-4.33	0.5628	0.6	0.5516	8518
1724452500	0.577	-0.0083	-1.42	0.5803	0.585	0.556	5254
1724366100	0.5853	-0.0188	-3.11	0.5678	0.5995	0.55	26211
1724279700	0.6041	-0.0019	-0.31	0.5672	0.61	0.55	80892
1724193300	0.606	-0.014	-2.26	0.5878	0.61	0.5699999	24059
1724106900	0.62	0.0484	8.47	0.599	0.6336	0.5503	79469
1723847700	0.5716	-0.0574	-9.13	0.6	0.6079	0.558	36174
1723761300	0.629	0.023	3.80	0.6	0.629	0.578	139143
1723674900	0.606	0.0415	7.35	0.588	0.6249	0.5114	554038
1723588500	0.5645	-0.0763	-11.91	0.680169	0.7268	0.55	99543
1723502100	0.6408	-0.0012	-0.19	0.7378	0.7378	0.6183	147202
1723242900	0.642	-0.0093	-1.43	0.6536999	0.731	0.62	41179

Izolacja Jarocin

B3 SA - Brasil Bolsa Bal... ON

Interstandarts Ad Sofia

Walgreens Boots Alliance

Jpmorgan Mid Capital Inv...

Vontobel Financial Produ...

Upland Software

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions