$1.60 -0.10 (%) Vringo Inc - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRNG historical data

Date Open High Low Close Volume
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
12/9/20152.562.572.002.36913,724
12/8/20152.792.872.562.58457,946
12/7/20153.213.702.802.871,476,108
12/4/20153.143.303.103.2176,293
12/3/20153.173.243.113.1651,321
12/2/20153.183.273.113.16108,778
12/1/20153.373.383.163.19104,397
11/30/20153.063.852.813.36243,602
11/27/20150.330.350.310.311,076,573
11/25/20150.350.360.320.33721,052
11/24/20150.350.380.340.34496,246
11/23/20150.320.370.320.36934,208
11/20/20150.320.330.320.33213,014
11/19/20150.330.340.310.31428,464
11/18/20150.300.330.300.32267,431
11/17/20150.330.340.300.31538,603
11/16/20150.340.350.330.34466,002
11/13/20150.340.360.320.36234,861
11/12/20150.320.360.320.34454,159
11/11/20150.330.340.320.33325,981
11/10/20150.330.350.320.34764,993
11/9/20150.330.350.310.32523,393
11/6/20150.340.350.330.33382,741
11/5/20150.330.350.310.34946,767
11/4/20150.360.370.350.37403,074
11/3/20150.350.360.340.35370,229
11/2/20150.360.370.320.35708,577
10/30/20150.320.390.300.381,683,050
10/29/20150.320.320.280.29953,268
10/28/20150.330.330.280.291,812,992
10/26/20150.330.360.330.34584,330
10/23/20150.370.370.330.34780,646
10/22/20150.360.390.350.36593,827
10/21/20150.380.390.370.37585,584
10/20/20150.390.400.370.38612,597
10/19/20150.420.420.390.39422,831
10/16/20150.410.430.390.411,306,963
10/15/20150.360.400.350.38506,739
10/14/20150.390.390.350.37554,929
10/13/20150.400.410.390.39343,713
10/12/20150.420.430.380.40493,239
10/9/20150.410.420.400.41825,747
10/8/20150.410.410.370.40876,635
10/7/20150.430.440.390.401,241,776
10/6/20150.350.430.340.423,094,704
10/5/20150.560.590.320.326,243,873
10/2/20150.550.560.540.55828,121
10/1/20150.570.600.530.57303,004
9/30/20150.560.590.530.56421,554
9/29/20150.580.620.550.55338,398
9/28/20150.620.630.570.57687,248
9/25/20150.600.640.580.62354,405
9/24/20150.590.610.580.61373,809
9/23/20150.610.620.580.59470,816
9/22/20150.630.640.600.62453,604
9/21/20150.660.660.630.63435,942
9/18/20150.650.670.620.67982,189
9/17/20150.650.660.610.64420,177
9/16/20150.620.660.610.66838,474
9/15/20150.600.630.600.61306,665
9/14/20150.590.620.570.60470,445
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center