Vivotek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	99.30	99.40	99.30	99.30	99.30	-	94,821
Mar 5, 2026	99.30	99.40	99.30	99.30	99.30	-0.10%	91,050
Mar 4, 2026	99.30	99.40	99.20	99.40	99.40	-	176,150
Mar 3, 2026	99.50	99.50	99.30	99.40	99.40	-0.10%	130,423
Mar 2, 2026	99.40	99.50	99.30	99.50	99.50	0.10%	142,660
Feb 26, 2026	99.30	99.60	99.20	99.40	99.40	0.10%	280,730
Feb 25, 2026	99.50	99.50	99.20	99.30	99.30	-0.10%	278,454
Feb 24, 2026	99.60	99.70	99.30	99.40	99.40	-	443,268
Feb 23, 2026	99.50	99.50	99.30	99.40	99.40	0.20%	164,955
Feb 11, 2026	99.30	99.30	99.10	99.20	99.20	0.10%	109,007
Feb 10, 2026	99.20	99.20	99.10	99.10	99.10	-	98,891
Feb 9, 2026	99.20	99.20	99.00	99.10	99.10	-0.10%	63,261
Feb 6, 2026	99.10	99.20	99.00	99.20	99.20	0.20%	135,916
Feb 5, 2026	99.00	99.10	99.00	99.00	99.00	-	94,428
Feb 4, 2026	99.10	99.20	99.00	99.00	99.00	-	59,475
Feb 3, 2026	99.00	99.20	99.00	99.00	99.00	-	68,954
Feb 2, 2026	99.00	99.10	99.00	99.00	99.00	-0.10%	132,579
Jan 30, 2026	99.10	99.10	98.90	99.10	99.10	0.10%	178,758
Jan 29, 2026	99.00	99.20	98.90	99.00	99.00	-	250,808
Jan 28, 2026	99.10	99.10	99.00	99.00	99.00	-0.10%	95,421
Jan 27, 2026	99.00	99.10	99.00	99.10	99.10	0.10%	80,449
Jan 26, 2026	99.00	99.20	99.00	99.00	99.00	-	88,231
Jan 23, 2026	98.90	99.30	98.90	99.00	99.00	0.10%	207,567
Jan 22, 2026	99.00	99.10	98.90	98.90	98.90	-	266,519
Jan 21, 2026	99.00	99.10	98.90	98.90	98.90	-0.10%	212,251
Jan 20, 2026	99.00	99.10	98.90	99.00	99.00	-	187,193
Jan 19, 2026	99.00	99.20	99.00	99.00	99.00	-	149,104
Jan 16, 2026	99.10	99.10	99.00	99.00	99.00	-0.10%	112,159
Jan 15, 2026	98.90	99.20	98.90	99.10	99.10	0.10%	77,327
Jan 14, 2026	99.30	99.30	99.00	99.00	99.00	-	84,342
Jan 13, 2026	98.80	99.30	98.70	99.00	99.00	0.30%	239,733
Jan 12, 2026	98.80	98.90	98.70	98.70	98.70	-0.10%	282,542
Jan 9, 2026	98.80	98.90	98.70	98.80	98.80	-	209,411
Jan 8, 2026	98.80	98.80	98.70	98.80	98.80	-	168,197
Jan 7, 2026	98.80	98.80	98.70	98.80	98.80	0.10%	286,528
Jan 6, 2026	98.80	98.90	98.70	98.70	98.70	-0.10%	271,460
Jan 5, 2026	98.80	99.00	98.70	98.80	98.80	-	350,668
Jan 2, 2026	98.80	98.90	98.70	98.80	98.80	-	196,390
Dec 31, 2025	98.80	98.80	98.70	98.80	98.80	0.10%	231,412
Dec 30, 2025	98.70	98.80	98.70	98.70	98.70	-	131,712
Dec 29, 2025	98.80	98.80	98.70	98.70	98.70	-0.10%	348,279
Dec 26, 2025	98.80	98.90	98.70	98.80	98.80	0.10%	292,127
Dec 24, 2025	98.70	98.80	98.70	98.70	98.70	-	192,782
Dec 23, 2025	98.80	98.80	98.70	98.70	98.70	-	327,697
Dec 22, 2025	98.70	98.80	98.60	98.70	98.70	-	409,613
Dec 19, 2025	98.70	98.80	98.60	98.70	98.70	-	800,993
Dec 18, 2025	98.80	98.80	98.70	98.70	98.70	-	180,439
Dec 17, 2025	98.90	98.90	98.70	98.70	98.70	-0.10%	161,610
Dec 16, 2025	98.80	98.80	98.70	98.80	98.80	0.10%	453,153
Dec 15, 2025	98.70	98.90	98.70	98.70	98.70	-	321,458