$0.56 +0.05 (%) Vringo Inc - NASDAQ

Jan. 26, 2015 | 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
1/26/20150.500.570.480.561,124,875
1/23/20150.550.560.470.501,674,393
1/22/20150.590.590.530.59488,371
1/21/20150.650.670.580.59982,800
1/20/20150.500.690.500.602,889,521
1/16/20150.510.540.500.51255,800
1/15/20150.560.560.510.51308,632
1/14/20150.550.550.530.53444,762
1/13/20150.500.560.500.52883,211
1/12/20150.500.510.480.50289,683
1/9/20150.500.520.480.49194,890
1/8/20150.520.520.480.50534,294
1/7/20150.490.510.480.49326,277
1/6/20150.520.520.460.481,038,279
1/5/20150.550.550.500.50393,699
1/2/20150.560.580.490.52708,119
12/31/20140.500.570.500.551,596,322
12/30/20140.510.530.490.532,137,021
12/29/20140.560.560.510.531,508,933
12/26/20140.570.580.550.56645,385
12/24/20140.570.580.540.56319,840
12/23/20140.590.600.560.58843,550
12/22/20140.570.600.540.591,253,949
12/19/20140.570.600.570.571,345,028
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
  • Showing 1-100 of 1,133 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center