Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Envveno Medical Corp (NQ: NVNO )

4.400 -0.180 (-3.93%)
Streaming Delayed Price Updated: 1:20 PM EDT, Sep 26, 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 (%)
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%)
Sep 03, 2024 5.250 5.300 5.100 5.300 15,465 +0.04(+0.76%)
Aug 30, 2024 5.305 5.329 5.220 5.260 8,972 -0.04(-0.75%)
Aug 29, 2024 5.410 5.460 5.210 5.300 19,655 -0.01(-0.19%)
Aug 28, 2024 5.520 5.590 5.310 5.310 28,096 -0.19(-3.45%)
Aug 27, 2024 5.520 5.620 5.500 5.500 16,953 -0.02(-0.36%)
Aug 26, 2024 5.430 5.605 5.380 5.520 39,947 +0.01(+0.18%)
Aug 23, 2024 5.460 5.638 5.420 5.510 49,590 +0.12(+2.23%)
Aug 22, 2024 5.370 5.435 5.175 5.390 32,432 +0.09(+1.70%)
Aug 21, 2024 5.310 5.408 5.180 5.300 129,271 -0.05(-0.93%)
Aug 20, 2024 5.240 5.430 5.176 5.350 42,799 -0.08(-1.47%)
Aug 19, 2024 5.250 5.490 5.165 5.430 26,065 +0.17(+3.23%)
Aug 16, 2024 5.380 5.513 5.220 5.260 23,112 -0.18(-3.31%)
Aug 15, 2024 5.240 5.550 5.060 5.440 214,041 +0.23(+4.41%)
Aug 14, 2024 4.980 5.810 4.980 5.210 137,337 +0.21(+4.20%)
Aug 13, 2024 5.083 5.090 4.955 5.000 18,866 +0.00(+0.00%)
Aug 12, 2024 5.060 5.110 4.920 5.000 18,612 -0.01(-0.20%)
Aug 09, 2024 5.080 5.160 4.910 5.010 14,914 -0.09(-1.76%)
Aug 08, 2024 5.159 5.159 4.950 5.100 27,671 +0.13(+2.62%)
Aug 07, 2024 5.198 5.330 4.910 4.970 30,062 -0.23(-4.42%)
Aug 06, 2024 5.140 5.360 5.020 5.200 36,776 +0.15(+2.97%)
Aug 05, 2024 5.000 5.160 4.620 5.050 129,846 -0.11(-2.13%)
Aug 02, 2024 5.260 5.370 5.150 5.160 24,018 -0.17(-3.19%)
Aug 01, 2024 5.360 5.472 5.250 5.330 31,087 -0.05(-0.93%)
Jul 31, 2024 5.380 5.473 5.270 5.380 22,137 +0.00(+0.00%)
Jul 30, 2024 5.510 5.660 5.320 5.380 36,084 -0.12(-2.18%)
Jul 29, 2024 5.560 5.915 5.460 5.500 37,965 -0.25(-4.35%)
Jul 26, 2024 5.510 5.760 5.510 5.750 34,674 +0.25(+4.55%)
Jul 25, 2024 5.475 5.735 5.475 5.500 14,502 -0.02(-0.36%)
Jul 24, 2024 5.700 5.700 5.380 5.520 42,883 -0.17(-2.99%)
Jul 23, 2024 5.620 5.780 5.605 5.690 19,674 -0.01(-0.18%)
Jul 22, 2024 5.700 5.830 5.620 5.700 43,365 +0.04(+0.71%)
Jul 19, 2024 5.770 5.775 5.600 5.660 28,597 -0.10(-1.74%)
Jul 18, 2024 5.960 6.125 5.760 5.760 74,910 -0.19(-3.19%)
Jul 17, 2024 6.020 6.030 5.560 5.950 40,192 -0.11(-1.82%)
Jul 16, 2024 6.310 6.480 6.030 6.060 78,334 -0.13(-2.10%)
Jul 15, 2024 6.090 6.460 5.860 6.190 80,493 +0.20(+3.34%)
Jul 12, 2024 5.970 6.100 5.860 5.990 49,281 +0.04(+0.67%)
Jul 11, 2024 5.900 6.100 5.830 5.950 76,251 +0.11(+1.88%)
Jul 10, 2024 5.210 5.840 5.070 5.840 121,237 +0.71(+13.84%)
Jul 09, 2024 4.950 5.270 4.950 5.130 37,205 +0.15(+3.01%)
Jul 08, 2024 5.210 5.300 4.980 4.980 64,928 -0.23(-4.41%)
Jul 05, 2024 5.050 5.210 5.050 5.210 16,361 +0.16(+3.17%)
Jul 03, 2024 5.130 5.189 5.050 5.050 24,527 -0.02(-0.39%)
Jul 02, 2024 5.180 5.260 4.805 5.070 53,120 -0.05(-0.98%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.