$0.57 -0.01 (%) Vringo Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRNG historical data

Date Open High Low Close Volume
12/18/20140.590.600.570.571,083,413
12/17/20140.560.600.560.58867,833
12/16/20140.620.680.580.611,404,389
12/15/20140.830.850.540.645,212,297
12/12/20140.830.840.790.82393,948
12/11/20140.830.850.820.83282,012
12/10/20140.840.860.810.82475,229
12/9/20140.790.850.730.84825,346
12/8/20140.810.880.780.79527,441
12/5/20140.760.920.760.86884,308
12/4/20140.860.860.770.791,059,848
12/3/20140.910.920.860.86939,639
12/2/20140.910.950.890.91814,273
12/1/20140.950.990.890.901,219,770
11/28/20141.031.090.970.974,171,505
11/26/20140.880.900.870.87282,907
11/25/20140.920.950.850.871,175,947
11/24/20140.910.950.900.95512,958
11/21/20140.910.950.890.93435,807
11/20/20140.890.910.890.91297,809
11/19/20140.880.910.880.89280,246
11/18/20140.870.920.840.90614,413
11/17/20140.900.920.880.89330,012
11/14/20140.920.930.890.91495,833
11/13/20140.950.960.920.93276,009
11/12/20140.920.950.890.951,042,162
11/11/20141.001.000.910.93627,375
11/10/20140.990.990.940.98512,752
11/7/20140.991.000.951.00276,435
11/6/20140.991.000.950.97633,961
11/5/20140.951.000.921.00652,391
11/4/20141.031.040.940.95729,606
11/3/20141.021.061.001.01462,589
10/31/20141.031.041.001.03403,397
10/30/20141.021.030.991.01445,433
10/29/20141.061.060.981.03651,064
10/28/20141.101.131.011.061,287,886
10/27/20141.001.140.991.102,987,074
10/24/20140.981.020.961.011,530,916
10/23/20140.930.980.920.96455,731
10/22/20140.970.980.930.93395,985
10/21/20140.951.000.910.97464,727
10/20/20140.931.030.860.951,539,481
10/17/20140.980.980.930.93891,682
10/16/20140.871.020.860.961,956,367
10/15/20140.750.890.740.881,494,309
10/14/20140.780.780.700.75723,649
10/13/20140.720.750.670.75989,984
10/10/20140.720.750.670.721,268,258
10/9/20140.810.810.720.751,179,572
10/8/20140.880.890.780.821,107,806
10/7/20140.850.850.800.821,120,058
10/6/20140.920.920.820.861,604,921
10/3/20140.960.960.860.921,517,009
10/2/20140.950.960.930.96619,756
10/1/20140.951.010.930.95911,903
9/30/20141.001.010.930.951,515,814
9/29/20140.991.040.990.99799,691
9/26/20141.001.020.981.01868,622
9/25/20140.991.020.970.99884,492
9/24/20140.981.010.951.002,013,370
9/23/20140.981.110.971.003,230,868
9/22/20141.051.050.981.00972,533
9/19/20141.041.050.921.044,313,973
9/18/20141.051.071.021.031,669,582
9/17/20141.001.030.981.021,044,760
9/16/20141.041.050.970.991,380,695
9/15/20141.061.060.991.011,995,040
9/12/20140.961.130.951.034,405,939
9/11/20140.980.990.950.96969,775
9/10/20141.001.010.980.98914,478
9/9/20141.011.020.971.002,008,497
9/8/20141.021.041.011.01840,157
9/5/20141.021.051.021.031,215,032
9/4/20141.021.041.011.041,210,143
9/3/20141.081.081.021.021,539,801
9/2/20141.031.081.011.063,132,781
8/29/20141.031.040.981.012,382,824
8/28/20141.061.091.021.032,169,202
8/27/20141.091.141.051.062,709,317
8/26/20141.141.140.971.057,425,607
8/25/20141.161.181.101.142,186,227
8/22/20141.201.211.171.172,328,996
8/21/20141.171.221.161.213,301,815
8/20/20141.301.351.121.1612,292,383
8/19/20141.241.461.201.4022,134,204
8/18/20140.921.250.871.1821,852,311
8/15/20143.183.180.670.8832,042,687
8/14/20143.153.183.133.15786,325
8/13/20143.143.193.123.16571,251
8/12/20143.133.193.123.14587,303
8/11/20143.183.243.113.14900,567
8/8/20143.213.243.173.19555,974
8/7/20143.273.303.183.22627,124
8/6/20143.203.263.193.20542,539
8/5/20143.213.273.203.23600,121
8/4/20143.313.333.173.26643,271
8/1/20143.263.343.173.301,210,808
7/31/20143.333.353.233.26792,918
7/30/20143.233.393.183.391,033,337
  • Showing 1-100 of 1,109 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center