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

Vapotherm Inc (NY: VAPO )

1.270 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 14, 2023 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 (%)
May 29, 2020 203.60 214.64 198.76 213.04 67,025 +10.00(+4.93%)
May 28, 2020 196.96 210.00 196.56 203.04 29,254 +4.08(+2.05%)
May 27, 2020 213.52 213.52 176.64 198.96 138,678 -14.56(-6.82%)
May 26, 2020 214.88 219.20 206.00 213.52 52,244 +4.32(+2.07%)
May 22, 2020 208.56 211.84 200.08 209.20 55,450 +1.44(+0.69%)
May 21, 2020 198.64 210.88 195.84 207.76 76,408 +9.60(+4.84%)
May 20, 2020 195.12 200.00 191.76 198.16 85,263 +6.72(+3.51%)
May 19, 2020 200.88 203.92 189.44 191.44 48,064 -9.04(-4.51%)
May 18, 2020 203.28 215.68 198.64 200.48 151,919 -0.80(-0.40%)
May 15, 2020 207.20 212.00 197.52 201.28 66,975 -5.92(-2.86%)
May 14, 2020 219.60 225.76 191.36 207.20 149,821 -14.96(-6.73%)
May 13, 2020 227.60 230.88 216.88 222.16 60,181 -3.68(-1.63%)
May 12, 2020 232.00 239.56 224.96 225.84 72,988 -5.20(-2.25%)
May 11, 2020 218.40 239.52 218.00 231.04 94,441 +14.96(+6.92%)
May 08, 2020 210.48 221.84 210.48 216.08 117,525 +4.08(+1.92%)
May 07, 2020 231.60 231.60 210.16 212.00 265,814 -28.00(-11.67%)
May 06, 2020 194.00 246.56 190.40 240.00 281,934 +61.60(+34.53%)
May 05, 2020 167.20 182.32 167.20 178.40 81,536 +11.20(+6.70%)
May 04, 2020 162.96 172.48 162.32 167.20 127,300 +3.20(+1.95%)
May 01, 2020 160.40 169.60 160.21 164.00 30,825 +1.76(+1.08%)
Apr 30, 2020 160.96 171.44 158.00 162.24 29,104 +0.32(+0.20%)
Apr 29, 2020 166.08 166.88 159.20 161.92 41,072 +0.00(+0.00%)
Apr 28, 2020 161.60 167.60 160.00 161.92 43,555 +0.96(+0.60%)
Apr 27, 2020 168.24 173.44 160.56 160.96 43,970 -1.76(-1.08%)
Apr 24, 2020 159.36 165.20 148.96 162.72 65,262 +3.92(+2.47%)
Apr 23, 2020 143.28 167.20 143.28 158.80 164,449 +15.36(+10.71%)
Apr 22, 2020 144.00 145.92 141.70 143.44 37,222 -0.48(-0.33%)
Apr 21, 2020 141.20 151.36 138.48 143.92 58,100 +0.72(+0.50%)
Apr 20, 2020 146.24 151.92 142.48 143.20 37,756 -4.00(-2.72%)
Apr 17, 2020 148.00 150.08 141.44 147.20 82,200 -0.80(-0.54%)
Apr 16, 2020 144.64 148.48 140.00 148.00 70,952 +3.68(+2.55%)
Apr 15, 2020 140.16 151.76 135.84 144.32 91,630 +2.00(+1.41%)
Apr 14, 2020 139.92 145.68 134.90 142.32 70,922 +9.12(+6.85%)
Apr 13, 2020 144.00 144.00 132.32 133.20 64,137 -3.04(-2.23%)
Apr 09, 2020 136.56 139.92 123.68 136.24 60,550 +6.32(+4.86%)
Apr 08, 2020 128.00 136.64 124.58 129.92 61,310 +1.92(+1.50%)
Apr 07, 2020 139.76 141.55 121.60 128.00 69,089 -11.36(-8.15%)
Apr 06, 2020 150.08 155.84 132.56 139.36 32,053 -5.36(-3.70%)
Apr 03, 2020 144.48 154.08 140.32 144.72 37,475 +0.08(+0.06%)
Apr 02, 2020 146.00 158.00 138.56 144.64 92,062 -3.20(-2.16%)
Apr 01, 2020 145.76 150.80 140.00 147.84 42,704 -2.80(-1.86%)
Mar 31, 2020 160.00 163.04 138.24 150.64 55,659 -8.64(-5.42%)
Mar 30, 2020 144.88 159.84 132.64 159.28 92,818 +21.28(+15.42%)
Mar 27, 2020 130.00 147.36 124.00 138.00 111,675 +8.00(+6.15%)
Mar 26, 2020 125.84 132.08 120.00 130.00 98,768 +7.04(+5.73%)
Mar 25, 2020 129.92 137.20 120.32 122.96 31,973 -5.84(-4.53%)
Mar 24, 2020 122.48 155.84 122.48 128.80 132,464 +17.44(+15.66%)
Mar 23, 2020 98.00 114.80 94.80 111.36 57,268 +21.12(+23.40%)
Mar 20, 2020 96.00 104.96 84.40 90.24 85,950 -5.44(-5.69%)
Mar 19, 2020 106.88 110.80 91.92 95.68 65,341 -10.72(-10.08%)
Mar 18, 2020 119.20 122.80 100.40 106.40 63,480 -16.80(-13.64%)
Mar 17, 2020 156.32 157.20 110.00 123.20 183,811 -18.96(-13.34%)
Mar 16, 2020 91.52 142.16 90.00 142.16 172,073 +41.84(+41.71%)
Mar 13, 2020 78.40 102.80 75.92 100.32 144,775 +23.36(+30.35%)
Mar 12, 2020 59.84 84.08 54.88 76.96 97,059 +14.64(+23.49%)
Mar 11, 2020 67.20 68.96 60.32 62.32 84,060 -6.40(-9.31%)
Mar 10, 2020 73.84 76.64 66.00 68.72 35,410 -5.12(-6.93%)
Mar 09, 2020 76.32 80.00 72.80 73.84 33,847 -8.08(-9.86%)
Mar 06, 2020 79.28 83.28 75.92 81.92 49,412 +0.72(+0.89%)
Mar 05, 2020 80.00 83.92 73.20 81.20 63,018 +9.44(+13.15%)
Mar 04, 2020 71.76 73.94 68.96 71.76 30,327 +1.20(+1.70%)
Mar 03, 2020 71.76 73.28 69.52 70.56 38,419 -1.28(-1.78%)
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.