Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Dec 31, 2020 214.88 214.88 214.88 16,823 -5.52(-2.50%)
Dec 30, 2020 214.64 223.52 214.64 220.40 16,823 +6.08(+2.84%)
Dec 29, 2020 221.52 221.52 208.96 214.32 32,977 -6.40(-2.90%)
Dec 28, 2020 225.44 225.96 215.76 220.72 25,840 -1.52(-0.68%)
Dec 24, 2020 224.56 225.28 219.52 222.24 11,387 -1.44(-0.64%)
Dec 23, 2020 226.48 227.20 220.72 223.68 25,505 -0.32(-0.14%)
Dec 22, 2020 225.60 228.64 221.84 224.00 23,343 -2.16(-0.96%)
Dec 21, 2020 221.20 227.76 218.80 226.16 34,499 -1.36(-0.60%)
Dec 18, 2020 231.76 234.88 224.40 227.52 43,037 -3.52(-1.52%)
Dec 17, 2020 223.92 232.96 221.04 231.04 49,032 +12.88(+5.90%)
Dec 16, 2020 219.92 220.96 214.24 218.16 31,118 -0.88(-0.40%)
Dec 15, 2020 216.64 220.24 211.20 219.04 40,385 +3.12(+1.44%)
Dec 14, 2020 213.28 221.44 213.28 215.92 52,925 +9.68(+4.69%)
Dec 11, 2020 215.60 217.48 205.28 206.24 37,650 -9.60(-4.45%)
Dec 10, 2020 210.88 216.64 210.40 215.84 23,785 +3.52(+1.66%)
Dec 09, 2020 221.76 225.44 209.60 212.32 30,225 -10.00(-4.50%)
Dec 08, 2020 223.36 224.00 216.24 222.32 36,488 -2.00(-0.89%)
Dec 07, 2020 216.08 227.36 216.08 224.32 51,885 +6.96(+3.20%)
Dec 04, 2020 208.48 218.80 206.40 217.36 43,137 +6.32(+2.99%)
Dec 03, 2020 213.92 213.92 201.76 211.04 44,866 -2.48(-1.16%)
Dec 02, 2020 215.28 217.84 202.00 213.52 87,102 +12.72(+6.33%)
Dec 01, 2020 205.12 205.12 198.24 200.80 49,732 -0.48(-0.24%)
Nov 30, 2020 203.76 204.71 197.76 201.28 36,362 -1.68(-0.83%)
Nov 27, 2020 195.04 207.12 195.04 202.96 55,325 +9.52(+4.92%)
Nov 25, 2020 202.08 203.60 192.64 193.44 29,125 -8.72(-4.31%)
Nov 24, 2020 206.48 209.36 201.60 202.16 37,750 -4.08(-1.98%)
Nov 23, 2020 207.76 211.28 205.76 206.24 30,365 -2.24(-1.07%)
Nov 20, 2020 207.36 211.76 204.32 208.48 35,962 +0.56(+0.27%)
Nov 19, 2020 203.12 210.64 202.40 207.92 32,475 +4.80(+2.36%)
Nov 18, 2020 212.72 215.84 201.68 203.12 39,244 -9.92(-4.66%)
Nov 17, 2020 219.44 225.52 211.60 213.04 49,166 -5.52(-2.53%)
Nov 16, 2020 215.04 225.12 212.00 218.56 47,922 -1.12(-0.51%)
Nov 13, 2020 209.36 222.08 207.54 219.68 38,050 +12.48(+6.02%)
Nov 12, 2020 206.64 215.68 205.44 207.20 25,455 +1.84(+0.90%)
Nov 11, 2020 201.60 211.76 200.64 205.36 48,101 +3.92(+1.95%)
Nov 10, 2020 184.00 201.68 180.56 201.44 84,885 +13.92(+7.42%)
Nov 09, 2020 204.80 216.00 164.08 187.52 258,028 -33.92(-15.32%)
Nov 06, 2020 226.08 232.16 221.28 221.44 52,100 -4.64(-2.05%)
Nov 05, 2020 249.68 249.68 216.56 226.08 203,072 -28.00(-11.02%)
Nov 04, 2020 256.00 264.80 251.60 254.08 87,180 -0.56(-0.22%)
Nov 03, 2020 233.60 256.00 232.80 254.64 60,019 +23.92(+10.37%)
Nov 02, 2020 239.92 246.16 229.28 230.72 108,834 -8.88(-3.71%)
Oct 30, 2020 242.32 247.04 232.00 239.60 58,312 -2.72(-1.12%)
Oct 29, 2020 236.08 248.72 235.28 242.32 55,852 +7.36(+3.13%)
Oct 28, 2020 237.28 237.67 227.52 234.96 82,709 -6.72(-2.78%)
Oct 27, 2020 247.36 252.40 241.36 241.68 38,250 -4.24(-1.72%)
Oct 26, 2020 251.84 256.48 242.40 245.92 72,641 -8.88(-3.49%)
Oct 23, 2020 250.56 256.72 249.52 254.80 49,137 +4.24(+1.69%)
Oct 22, 2020 247.04 252.96 244.08 250.56 34,673 +5.44(+2.22%)
Oct 21, 2020 242.24 245.20 232.65 245.12 211,999 +2.72(+1.12%)
Oct 20, 2020 244.96 253.84 240.08 242.40 50,812 -3.76(-1.53%)
Oct 19, 2020 237.68 248.32 237.68 246.16 44,139 +8.56(+3.60%)
Oct 16, 2020 231.20 240.82 230.98 237.60 39,425 +7.92(+3.45%)
Oct 15, 2020 235.12 237.60 225.12 229.68 47,402 -9.92(-4.14%)
Oct 14, 2020 235.36 244.16 233.68 239.60 65,991 +4.24(+1.80%)
Oct 13, 2020 235.44 235.84 226.80 235.36 51,164 -2.32(-0.98%)
Oct 12, 2020 233.44 245.36 228.24 237.68 59,109 +6.96(+3.02%)
Oct 09, 2020 229.84 232.72 224.88 230.72 28,625 +2.72(+1.19%)
Oct 08, 2020 234.48 234.56 226.40 228.00 32,785 -4.00(-1.72%)
Oct 07, 2020 224.56 234.40 224.32 232.00 58,747 +7.92(+3.53%)
Oct 06, 2020 228.64 234.32 221.20 224.08 37,431 -5.60(-2.44%)
Oct 05, 2020 218.08 233.04 218.08 229.68 34,849 +10.64(+4.86%)
Oct 02, 2020 216.56 223.60 215.12 219.04 37,500 -2.16(-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 Livermore.com & California Media Partners, LLC. All rights reserved.