$2.00 0.00 (%) Vringo Inc - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRNG historical data

Date Open High Low Close Volume
5/4/20162.122.261.962.00480,840
5/3/20161.942.171.902.13382,812
5/2/20161.912.051.851.94206,969
4/29/20161.942.001.851.8989,558
4/28/20161.862.001.861.95148,541
4/27/20161.841.911.711.8874,897
4/26/20161.921.971.751.83179,894
4/25/20161.992.151.781.90325,299
4/22/20161.881.951.601.72296,840
4/21/20161.972.021.861.87103,476
4/20/20161.862.001.861.9578,820
4/19/20161.851.991.851.8686,019
4/18/20161.901.901.811.84102,936
4/15/20162.192.191.831.93246,250
4/14/20161.802.181.752.16481,752
4/13/20161.611.951.611.78445,837
4/12/20161.581.641.561.6135,305
4/11/20161.651.661.521.5637,773
4/8/20161.571.601.551.6040,979
4/7/20161.581.651.501.5496,728
4/6/20161.531.611.531.5739,840
4/5/20161.571.601.481.51135,371
4/4/20161.621.731.541.55148,375
4/1/20161.681.711.611.6139,417
3/31/20161.641.731.621.6461,503
3/30/20161.651.741.611.6347,169
3/29/20161.731.751.571.6561,620
3/28/20161.561.851.501.75278,588
3/24/20161.671.691.561.57137,231
3/23/20161.821.821.651.66123,972
3/22/20161.761.821.671.76155,980
3/21/20161.801.881.761.7684,233
3/18/20161.741.821.681.82169,413
3/17/20161.781.841.721.74103,915
3/16/20161.741.871.601.80243,692
3/15/20161.881.911.661.75167,295
3/14/20162.002.011.751.88218,041
3/11/20162.042.101.821.93397,133
3/10/20162.132.251.992.05434,332
3/9/20162.462.512.122.13521,379
3/8/20162.542.612.402.45196,132
3/7/20162.302.802.222.56746,727
3/4/20162.172.352.122.21193,899
3/3/20162.202.312.162.20205,815
3/2/20162.202.352.162.25222,552
3/1/20162.502.512.162.25356,642
2/29/20162.442.542.392.52178,820
2/26/20162.692.692.472.50263,718
2/25/20162.642.782.412.66587,941
2/24/20162.312.752.102.68806,407
2/23/20162.182.582.022.321,052,650
2/22/20162.092.251.972.17485,932
2/19/20161.562.391.562.162,024,532
2/18/20161.401.641.401.56220,708
2/17/20161.481.481.321.39160,120
2/16/20161.501.581.381.39186,953
2/12/20161.481.541.431.5052,558
2/11/20161.521.521.181.48128,419
2/10/20161.521.621.501.52192,195
2/9/20161.531.551.471.48103,744
2/8/20161.601.601.481.49204,673
2/5/20161.701.701.591.60110,866
2/4/20161.711.761.601.70308,871
2/3/20161.701.701.561.65247,737
2/2/20161.681.741.671.7261,218
2/1/20161.661.721.641.72110,129
1/29/20161.691.741.661.67107,584
1/28/20161.721.741.661.69104,675
1/27/20161.771.771.671.7493,576
1/26/20161.771.801.721.7583,499
1/25/20161.811.851.711.80107,674
1/22/20161.791.861.741.86159,460
1/21/20161.731.801.721.7890,265
1/20/20161.661.791.601.73245,353
1/19/20161.761.801.581.58319,711
1/15/20161.831.831.711.7596,895
1/14/20161.761.871.721.81200,103
1/13/20161.861.921.721.75289,757
1/12/20161.911.941.821.86109,560
1/11/20161.972.001.781.90150,025
1/8/20162.012.091.911.99192,637
1/7/20162.302.351.871.99283,842
1/6/20162.352.452.162.20220,166
1/5/20162.502.522.332.4293,331
1/4/20162.472.502.352.44156,571
12/31/20152.552.552.392.4770,331
12/30/20152.542.632.542.5586,850
12/29/20152.702.842.422.56349,586
12/28/20152.652.922.632.71233,066
12/24/20152.552.732.552.70104,611
12/23/20152.402.602.352.60233,074
12/22/20152.422.592.342.40211,795
12/21/20152.632.702.402.42225,521
12/18/20152.462.662.412.56298,209
12/17/20152.362.552.322.50118,816
12/16/20152.292.582.292.43295,395
12/15/20152.222.452.122.36300,468
12/14/20152.332.382.162.21200,111
12/11/20152.352.432.252.40172,262
12/10/20152.402.502.122.37414,152
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center