Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivakor (NQ: VIVK )

1.270 +0.040 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 1.130 1.260 1.101 1.151 124,984 -0.04(-3.24%)
Apr 29, 2024 1.380 1.440 1.060 1.190 877,415 -0.16(-11.85%)
Apr 26, 2024 1.310 1.440 1.290 1.350 78,190 +0.05(+3.85%)
Apr 25, 2024 1.460 1.531 1.300 1.300 66,216 -0.20(-13.33%)
Apr 24, 2024 1.580 1.840 1.400 1.500 374,485 +0.02(+1.35%)
Apr 23, 2024 1.280 1.500 1.280 1.480 217,777 +0.05(+3.50%)
Apr 22, 2024 1.000 1.500 0.9900 1.430 535,855 +0.36(+33.64%)
Apr 19, 2024 0.9850 1.150 0.9606 1.070 347,474 +0.09(+9.18%)
Apr 18, 2024 0.8892 1.030 0.8002 0.9800 112,571 +0.11(+13.06%)
Apr 17, 2024 0.8500 0.8999 0.7523 0.8668 23,186 +0.06(+7.48%)
Apr 16, 2024 0.9000 0.9000 0.8051 0.8065 28,010 -0.09(-10.35%)
Apr 15, 2024 0.9120 0.9410 0.8050 0.8996 64,629 -0.00(-0.04%)
Apr 12, 2024 0.8100 1.050 0.7950 0.9000 733,732 +0.09(+11.11%)
Apr 11, 2024 0.7800 0.8100 0.7600 0.8100 13,394 +0.00(+0.25%)
Apr 10, 2024 0.7999 0.8080 0.7525 0.8080 14,159 +0.01(+1.00%)
Apr 09, 2024 0.7700 0.8100 0.7600 0.8000 13,639 -0.01(-1.30%)
Apr 08, 2024 0.8064 0.8200 0.7700 0.8105 38,299 +0.00(+0.16%)
Apr 05, 2024 0.7900 0.8200 0.7663 0.8092 15,968 +0.00(+0.10%)
Apr 04, 2024 0.7610 0.8084 0.7610 0.8084 24,519 +0.02(+3.16%)
Apr 03, 2024 0.8000 0.8200 0.7510 0.7836 8,568 -0.02(-2.05%)
Apr 02, 2024 0.8165 0.8170 0.7750 0.8000 32,527 +0.02(+2.96%)
Apr 01, 2024 0.7902 0.8200 0.7751 0.7770 18,154 -0.01(-1.67%)
Mar 28, 2024 0.7510 0.8790 0.7510 0.7902 85,253 -0.01(-1.04%)
Mar 27, 2024 0.7600 0.8281 0.7500 0.7985 105,861 +0.02(+2.69%)
Mar 26, 2024 0.7600 0.8457 0.7520 0.7776 127,048 -0.05(-6.30%)
Mar 25, 2024 0.8583 0.8600 0.6800 0.8299 2,864,342 -0.06(-6.75%)
Mar 22, 2024 0.9000 0.9200 0.8213 0.8900 13,554 -0.01(-1.11%)
Mar 21, 2024 0.8500 0.9200 0.8213 0.9000 66,625 +0.04(+4.90%)
Mar 20, 2024 0.8700 0.8906 0.8000 0.8580 33,235 -0.03(-3.90%)
Mar 19, 2024 0.9190 0.9300 0.8500 0.8928 12,403 +0.04(+5.04%)
Mar 18, 2024 0.9200 0.9200 0.8500 0.8500 7,433 +0.01(+1.09%)
Mar 15, 2024 0.9300 0.9399 0.8408 0.8408 125,232 -0.10(-10.55%)
Mar 14, 2024 0.8605 0.9400 0.8020 0.9400 30,230 +0.09(+10.59%)
Mar 13, 2024 0.9400 0.9500 0.7892 0.8500 42,905 -0.03(-3.41%)
Mar 12, 2024 0.9400 0.9500 0.8705 0.8800 13,901 -0.07(-7.32%)
Mar 11, 2024 0.9660 0.9660 0.9000 0.9495 29,558 +0.04(+4.33%)
Mar 08, 2024 0.9800 0.9900 0.8689 0.9101 44,323 -0.07(-7.13%)
Mar 07, 2024 1.060 1.060 0.9001 0.9800 31,517 +0.02(+2.08%)
Mar 06, 2024 0.9700 0.9880 0.8900 0.9600 63,781 -0.04(-4.00%)
Mar 05, 2024 0.9000 1.130 0.8600 1.000 227,561 -0.06(-5.66%)
Mar 04, 2024 0.8506 1.480 0.8100 1.060 3,101,298 +0.24(+28.48%)
Mar 01, 2024 0.8200 0.8499 0.6700 0.8250 21,816 -0.04(-4.30%)
Feb 29, 2024 0.9082 0.9082 0.8300 0.8621 70,643 -0.00(-0.34%)
Feb 28, 2024 0.8650 0.8920 0.8650 0.8650 1,656 -0.01(-0.57%)
Feb 27, 2024 0.8750 0.8945 0.8510 0.8700 6,208 -0.01(-0.99%)
Feb 26, 2024 0.8700 0.9000 0.8530 0.8787 2,558 -0.02(-2.04%)
Feb 23, 2024 0.8735 0.8970 0.8500 0.8970 4,845 -0.00(-0.33%)
Feb 22, 2024 0.8500 0.9000 0.8500 0.9000 7,436 +0.01(+1.13%)
Feb 21, 2024 0.8500 0.8999 0.8500 0.8899 27,552 +0.01(+1.13%)
Feb 20, 2024 0.8700 0.8800 0.8500 0.8800 8,419 -0.01(-1.13%)
Feb 16, 2024 0.9000 0.9000 0.8900 0.8901 3,018 -0.01(-1.10%)
Feb 15, 2024 0.9000 0.9000 0.8800 0.9000 6,115 +0.00(+0.00%)
Feb 14, 2024 0.8800 0.9000 0.8800 0.9000 1,926 +0.02(+2.27%)
Feb 13, 2024 0.8800 0.9000 0.8800 0.8800 10,430 +0.00(+0.00%)
Feb 12, 2024 0.9349 0.9349 0.8600 0.8800 1,675 -0.01(-1.17%)
Feb 09, 2024 0.8200 0.9200 0.8200 0.8904 7,350 +0.04(+4.69%)
Feb 08, 2024 0.8600 0.8900 0.8505 0.8505 6,185 -0.03(-3.29%)
Feb 07, 2024 0.9000 0.9200 0.8600 0.8794 15,907 -0.05(-5.44%)
Feb 06, 2024 0.9400 0.9800 0.8510 0.9300 27,477 -0.02(-2.21%)
Feb 05, 2024 0.9400 0.9600 0.9400 0.9510 1,679 -0.03(-2.93%)
Feb 02, 2024 0.9400 0.9999 0.9400 0.9797 3,804 +0.04(+4.22%)
Feb 01, 2024 0.9900 1.020 0.9400 0.9400 15,205 -0.02(-2.08%)
Jan 31, 2024 0.9800 1.020 0.9600 0.9600 1,269 -0.06(-5.88%)
Jan 30, 2024 0.9956 1.020 0.9956 1.020 337 +0.02(+2.00%)
Jan 29, 2024 1.020 1.040 0.9500 1.000 6,494 -0.02(-1.96%)
Jan 26, 2024 0.9805 1.020 0.9450 1.020 4,125 -0.01(-0.97%)
Jan 25, 2024 0.9500 1.030 0.9500 1.030 5,200 +0.09(+8.99%)
Jan 24, 2024 0.9557 1.000 0.9450 0.9450 4,462 -0.04(-4.35%)
Jan 23, 2024 0.9970 1.000 0.9880 0.9880 1,714 +0.03(+2.88%)
Jan 22, 2024 0.9970 1.000 0.9400 0.9603 6,530 -0.03(-3.00%)
Jan 19, 2024 0.9353 0.9900 0.9353 0.9900 4,688 +0.00(+0.00%)
Jan 18, 2024 1.000 1.000 0.9400 0.9900 14,683 +0.05(+5.32%)
Jan 17, 2024 0.9500 1.000 0.9400 0.9400 4,292 -0.10(-9.61%)
Jan 16, 2024 0.9800 1.040 0.9800 1.040 471 +0.01(+1.06%)
Jan 12, 2024 0.9200 1.050 0.9200 1.029 2,742 -0.00(-0.10%)
Jan 11, 2024 1.050 1.050 0.9110 1.030 4,731 +0.03(+3.00%)
Jan 10, 2024 1.020 1.040 0.9501 1.000 11,716 -0.04(-3.85%)
Jan 09, 2024 1.000 1.040 1.000 1.040 3,541 +0.01(+0.97%)
Jan 08, 2024 1.030 1.030 1.030 1.030 970 +0.01(+0.96%)
Jan 05, 2024 1.000 1.050 1.000 1.020 2,765 -0.02(-1.90%)
Jan 04, 2024 1.000 1.050 1.000 1.040 3,157 +0.02(+1.96%)
Jan 03, 2024 0.9900 1.050 0.9900 1.020 10,908 +0.01(+0.99%)
Jan 02, 2024 1.070 1.070 0.9900 1.010 23,714 -0.04(-3.43%)
Dec 29, 2023 0.9900 1.080 0.9900 1.046 5,950 +0.02(+1.54%)
Dec 28, 2023 1.030 1.050 0.9900 1.030 5,659 -0.02(-1.90%)
Dec 27, 2023 1.070 1.100 0.9901 1.050 31,945 +0.05(+5.00%)
Dec 26, 2023 1.025 1.065 0.9800 1.000 10,457 -0.03(-2.91%)
Dec 22, 2023 1.070 1.070 0.9850 1.030 10,283 +0.05(+5.10%)
Dec 21, 2023 0.9600 1.100 0.9600 0.9800 14,438 -0.02(-2.00%)
Dec 20, 2023 1.030 1.090 0.9950 1.000 22,707 -0.10(-9.08%)
Dec 19, 2023 0.9400 1.100 0.9428 1.100 7,916 +0.12(+12.23%)
Dec 18, 2023 0.9065 1.000 0.9065 0.9800 6,965 +0.03(+3.16%)
Dec 15, 2023 0.9900 0.9900 0.9301 0.9500 8,280 -0.04(-4.04%)
Dec 14, 2023 0.9200 1.110 0.9000 0.9900 60,053 +0.10(+11.24%)
Dec 13, 2023 0.8600 0.9293 0.8600 0.8900 11,902 +0.04(+4.71%)
Dec 12, 2023 0.9300 0.9300 0.8500 0.8500 20,264 -0.04(-4.49%)
Dec 11, 2023 0.8600 0.9000 0.8600 0.8900 10,796 -0.03(-3.26%)
Dec 08, 2023 0.8200 0.9200 0.8200 0.9200 20,788 +0.04(+4.53%)
Dec 07, 2023 0.9500 0.9500 0.8500 0.8801 14,413 -0.08(-8.23%)
Dec 06, 2023 0.9400 1.040 0.8742 0.9590 25,804 +0.02(+2.03%)
Dec 05, 2023 0.9400 0.9400 0.8610 0.9399 28,079 -0.06(-5.91%)
Dec 04, 2023 0.9750 1.010 0.9000 0.9989 17,991 +0.01(+1.00%)
Dec 01, 2023 1.000 1.000 0.9350 0.9890 9,413 +0.04(+4.14%)
Nov 30, 2023 0.9100 1.000 0.9100 0.9497 13,355 +0.04(+4.36%)
Nov 29, 2023 0.9600 1.000 0.9100 0.9100 8,063 +0.02(+2.25%)
Nov 28, 2023 1.000 1.040 0.8900 0.8900 15,540 -0.06(-6.36%)
Nov 27, 2023 1.000 1.000 0.8900 0.9504 20,147 -0.04(-3.88%)
Nov 24, 2023 1.060 1.060 0.9775 0.9888 8,237 -0.06(-5.53%)
Nov 22, 2023 0.9200 1.110 0.8800 1.047 69,886 +0.15(+16.30%)
Nov 21, 2023 0.8449 0.9499 0.8000 0.9000 35,929 +0.07(+8.43%)
Nov 20, 2023 0.8500 0.8500 0.7000 0.8300 73,329 +0.05(+6.41%)
Nov 17, 2023 0.8281 0.8390 0.5805 0.7800 44,752 +0.02(+2.63%)
Nov 16, 2023 0.8000 0.8150 0.7600 0.7600 1,162 -0.01(-1.30%)
Nov 15, 2023 0.7171 0.8700 0.7171 0.7700 29,056 +0.02(+2.67%)
Nov 14, 2023 0.7600 0.8700 0.7000 0.7500 14,479 -0.01(-1.83%)
Nov 13, 2023 0.8200 0.9000 0.6301 0.7640 39,067 -0.04(-4.50%)
Nov 10, 2023 0.7900 0.8900 0.7001 0.8000 12,113 +0.05(+6.67%)
Nov 09, 2023 0.7700 0.8000 0.7500 0.7500 1,606 -0.05(-5.66%)
Nov 08, 2023 0.7501 0.7950 0.7501 0.7950 1,075 -0.02(-1.85%)
Nov 07, 2023 0.8227 0.9350 0.7600 0.8100 7,924 -0.04(-4.93%)
Nov 06, 2023 0.8575 0.9600 0.8500 0.8520 30,094 +0.05(+6.45%)
Nov 03, 2023 0.6181 0.8682 0.6034 0.8004 89,921 +0.22(+38.00%)
Nov 02, 2023 0.5740 0.6349 0.5300 0.5800 10,275 +0.05(+9.43%)
Nov 01, 2023 0.5596 0.5596 0.5300 0.5300 1,317 -0.00(-0.56%)
Oct 31, 2023 0.5199 0.5601 0.5199 0.5330 3,248 -0.01(-2.72%)
Oct 30, 2023 0.5396 0.5600 0.4379 0.5479 14,280 +0.07(+14.15%)
Oct 27, 2023 0.5219 0.7090 0.4800 0.4800 41,132 -0.06(-11.49%)
Oct 26, 2023 0.6999 0.6999 0.5305 0.5423 15,532 -0.08(-12.67%)
Oct 25, 2023 0.6370 0.7166 0.6100 0.6210 8,751 -0.04(-6.33%)
Oct 24, 2023 0.6800 0.7000 0.6225 0.6630 4,740 +0.01(+1.84%)
Oct 23, 2023 0.7500 0.7500 0.6510 0.6510 18,114 -0.10(-13.20%)
Oct 20, 2023 0.8300 0.9000 0.7500 0.7500 25,338 -0.05(-6.25%)
Oct 19, 2023 0.8101 0.8550 0.8000 0.8000 2,870 +0.00(+0.00%)
Oct 18, 2023 0.8230 0.8900 0.7970 0.8000 7,561 -0.02(-2.79%)
Oct 17, 2023 0.7876 0.9000 0.7810 0.8230 7,099 +0.07(+9.72%)
Oct 16, 2023 0.7710 0.9315 0.7501 0.7501 55,082 -0.02(-3.20%)
Oct 13, 2023 0.9800 0.9800 0.6208 0.7749 33,076 -0.09(-10.42%)
Oct 12, 2023 0.9000 0.9949 0.8650 0.8650 7,461 +0.01(+0.58%)
Oct 11, 2023 0.9093 0.9461 0.8600 0.8600 33,098 -0.08(-8.85%)
Oct 10, 2023 0.9001 0.9800 0.9001 0.9435 13,144 +0.04(+3.91%)
Oct 09, 2023 0.9000 0.9600 0.9000 0.9080 24,805 +0.08(+9.40%)
Oct 06, 2023 0.9900 0.9901 0.7800 0.8300 72,631 -0.16(-16.57%)
Oct 05, 2023 1.000 1.080 0.9600 0.9948 44,488 -0.02(-1.50%)
Oct 04, 2023 1.010 1.050 1.000 1.010 10,357 +0.00(+0.00%)
Oct 03, 2023 1.020 1.050 1.010 1.010 4,210 -0.04(-3.81%)
Oct 02, 2023 1.060 1.060 1.040 1.050 2,241 +0.03(+2.94%)
Sep 29, 2023 1.075 1.075 1.020 1.020 12,691 -0.03(-2.86%)
Sep 28, 2023 1.070 1.110 1.050 1.050 16,575 +0.00(+0.00%)
Sep 27, 2023 1.090 1.090 1.050 1.050 14,882 -0.01(-0.94%)
Sep 26, 2023 1.071 1.090 1.060 1.060 10,109 -0.01(-0.93%)
Sep 25, 2023 1.052 1.070 1.070 1.070 3,972 +0.02(+1.81%)
Sep 22, 2023 1.080 1.080 1.051 1.051 2,212 -0.03(-2.69%)
Sep 21, 2023 1.050 1.090 1.050 1.080 5,193 -0.01(-0.92%)
Sep 20, 2023 1.070 1.110 1.070 1.090 1,446 +0.04(+3.32%)
Sep 19, 2023 1.115 1.115 1.055 1.055 8,523 -0.04(-3.21%)
Sep 18, 2023 1.140 1.180 1.090 1.090 7,751 -0.13(-10.66%)
Sep 15, 2023 1.120 1.250 1.090 1.220 107,732 +0.09(+7.96%)
Sep 14, 2023 1.170 1.170 1.100 1.130 11,079 +0.00(+0.00%)
Sep 13, 2023 1.130 1.190 1.090 1.130 17,445 -0.04(-3.42%)
Sep 12, 2023 1.100 1.180 1.100 1.170 15,667 +0.02(+2.18%)
Sep 11, 2023 1.130 1.170 1.101 1.145 6,616 -0.00(-0.43%)
Sep 08, 2023 1.030 1.150 1.030 1.150 36,753 +0.10(+9.52%)
Sep 07, 2023 1.040 1.050 1.020 1.050 6,582 +0.00(+0.00%)
Sep 06, 2023 1.140 1.140 1.050 1.050 20,517 +0.00(+0.00%)
Sep 05, 2023 1.100 1.130 1.040 1.050 27,614 -0.01(-0.94%)
Sep 01, 2023 1.150 1.150 1.060 1.060 49,525 -0.09(-7.83%)
Aug 31, 2023 1.150 1.160 1.150 1.150 4,609 -0.03(-2.54%)
Aug 30, 2023 1.240 1.240 1.140 1.180 19,074 +0.03(+2.61%)
Aug 29, 2023 1.110 1.190 1.070 1.150 9,796 +0.00(+0.00%)
Aug 28, 2023 1.130 1.180 1.130 1.150 19,873 -0.01(-0.86%)
Aug 25, 2023 1.010 1.160 1.008 1.160 113,890 +0.20(+21.02%)
Aug 24, 2023 0.9870 1.050 0.9585 0.9585 10,475 -0.03(-2.69%)
Aug 23, 2023 1.010 1.010 0.9850 0.9850 8,788 -0.02(-1.50%)
Aug 22, 2023 1.000 1.000 1.000 1.000 4,073 -0.03(-2.91%)
Aug 21, 2023 1.010 1.050 0.9968 1.030 14,812 +0.02(+1.61%)
Aug 18, 2023 1.000 1.050 0.9701 1.014 6,351 -0.07(-6.14%)
Aug 17, 2023 1.070 1.080 0.9556 1.080 38,822 +0.01(+0.93%)
Aug 16, 2023 1.080 1.080 1.050 1.070 4,093 +0.02(+1.90%)
Aug 15, 2023 1.080 1.080 1.050 1.050 23,622 -0.04(-3.67%)
Aug 14, 2023 1.130 1.130 1.060 1.090 2,808 +0.00(+0.00%)
Aug 11, 2023 1.080 1.100 1.070 1.090 4,747 +0.03(+2.83%)
Aug 10, 2023 1.050 1.088 1.050 1.060 7,121 +0.02(+1.44%)
Aug 09, 2023 1.080 1.090 1.045 1.045 20,604 -0.08(-6.99%)
Aug 08, 2023 1.139 1.139 1.100 1.123 14,462 -0.01(-0.58%)
Aug 07, 2023 1.120 1.160 1.120 1.130 3,195 -0.02(-1.74%)
Aug 04, 2023 1.140 1.180 1.130 1.150 4,771 +0.01(+0.88%)
Aug 03, 2023 1.153 1.153 1.120 1.140 10,754 -0.01(-0.96%)
Aug 02, 2023 1.160 1.173 1.150 1.151 11,453 -0.03(-2.46%)
Aug 01, 2023 1.120 1.190 1.120 1.180 7,830 +0.01(+0.85%)
Jul 31, 2023 1.120 1.190 1.120 1.170 16,512 +0.01(+0.86%)
Jul 28, 2023 1.110 1.180 1.097 1.160 18,815 +0.02(+1.75%)
Jul 27, 2023 1.150 1.150 1.130 1.140 3,489 -0.01(-0.87%)
Jul 26, 2023 1.090 1.200 1.081 1.150 37,012 +0.05(+5.02%)
Jul 25, 2023 1.120 1.120 1.080 1.095 8,615 -0.03(-2.23%)
Jul 24, 2023 1.160 1.180 1.100 1.120 14,933 -0.03(-2.61%)
Jul 21, 2023 1.210 1.210 1.150 1.150 15,229 -0.03(-2.54%)
Jul 20, 2023 1.220 1.220 1.180 1.180 20,224 -0.05(-4.07%)
Jul 19, 2023 1.250 1.300 1.210 1.230 41,937 -0.06(-4.65%)
Jul 18, 2023 1.250 1.300 1.105 1.290 241,856 +0.12(+10.54%)
Jul 17, 2023 1.270 1.270 1.150 1.167 130,523 -0.06(-5.12%)
Jul 14, 2023 1.220 1.300 1.120 1.230 109,021 +0.07(+6.03%)
Jul 13, 2023 1.270 1.270 1.140 1.160 80,076 -0.06(-4.92%)
Jul 12, 2023 1.280 1.410 1.110 1.220 333,393 -0.21(-14.69%)
Jul 11, 2023 1.110 1.430 1.078 1.430 569,427 +0.34(+30.61%)
Jul 10, 2023 1.030 1.095 1.030 1.095 4,460 +0.04(+4.28%)
Jul 07, 2023 1.030 1.050 1.030 1.050 3,138 +0.03(+2.93%)
Jul 06, 2023 1.070 1.090 1.020 1.020 13,532 -0.06(-5.55%)
Jul 05, 2023 1.090 1.128 1.070 1.080 9,192 -0.06(-5.26%)
Jul 03, 2023 1.130 1.140 1.110 1.140 1,962 +0.01(+0.89%)
Jun 30, 2023 1.160 1.160 1.070 1.130 15,443 +0.02(+1.79%)
Jun 29, 2023 1.122 1.122 1.100 1.110 3,793 -0.04(-3.48%)
Jun 27, 2023 1.150 199 -0.02(-1.71%)
Jun 26, 2023 1.150 1.170 1.050 1.170 6,445 +0.07(+6.36%)
Jun 23, 2023 1.050 1.100 1.050 1.100 14,704 +0.05(+4.76%)
Jun 22, 2023 1.070 1.070 1.050 1.050 12,647 -0.05(-4.55%)
Jun 21, 2023 1.160 1.160 1.080 1.100 4,109 +0.03(+2.33%)
Jun 20, 2023 1.100 1.100 1.060 1.075 15,435 -0.03(-2.27%)
Jun 16, 2023 1.140 1.140 1.070 1.100 14,595 -0.02(-1.79%)
Jun 15, 2023 1.153 1.153 1.080 1.120 10,488 +0.00(+0.00%)
May 08, 2023 1.170 1.170 1.110 1.120 2,732 -0.02(-1.75%)
May 05, 2023 1.150 1.150 1.092 1.140 1,187 +0.01(+0.88%)
May 04, 2023 1.110 1.130 1.080 1.130 7,257 +0.02(+1.80%)
May 03, 2023 1.110 1.162 1.110 1.110 11,833 +0.00(+0.00%)
May 02, 2023 1.180 1.182 1.060 1.110 54,926 -0.08(-6.73%)
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.