$0.56 +0.07 (%) Vringo Inc - NASDAQ

Jul. 29, 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
7/28/20150.490.500.450.49694,503
7/27/20150.420.490.420.47608,980
7/24/20150.450.490.390.44884,187
7/23/20150.520.520.460.461,681,105
7/22/20150.490.520.490.52459,540
7/21/20150.540.540.490.52617,976
7/20/20150.550.550.500.53460,891
7/17/20150.570.580.530.54325,930
7/16/20150.570.580.550.56478,585
7/15/20150.580.600.570.59396,613
7/14/20150.550.610.540.611,579,257
7/13/20150.520.550.510.54502,742
7/10/20150.530.530.510.52291,412
7/9/20150.520.540.510.52425,732
7/8/20150.530.540.510.51507,389
7/7/20150.550.550.510.54699,068
7/6/20150.590.600.550.57709,142
7/2/20150.560.610.550.60430,577
7/1/20150.560.590.550.56461,522
6/30/20150.580.580.550.56405,799
6/29/20150.560.610.550.58752,807
6/26/20150.600.600.550.5510,178,525
6/25/20150.590.600.580.59236,286
6/24/20150.610.610.580.59572,527
6/23/20150.600.620.590.61358,887
6/22/20150.620.620.570.591,136,464
6/19/20150.630.630.600.61393,842
6/18/20150.620.650.610.62303,694
6/17/20150.620.640.610.62337,398
6/16/20150.630.650.610.61349,159
6/15/20150.630.650.620.64362,602
6/12/20150.650.660.630.65335,093
6/11/20150.640.670.630.65376,535
6/10/20150.640.670.620.64274,503
6/9/20150.640.660.630.64382,047
6/8/20150.660.680.630.64484,191
6/5/20150.670.680.640.66235,667
6/4/20150.650.680.640.66456,938
6/3/20150.650.670.630.66575,280
6/2/20150.620.690.600.651,311,177
6/1/20150.600.620.560.60756,176
5/29/20150.620.630.580.59666,508
5/28/20150.620.640.600.61294,085
5/27/20150.610.620.610.61474,814
5/26/20150.650.650.610.62441,143
5/22/20150.620.640.600.61483,894
5/21/20150.630.660.610.63476,731
5/20/20150.650.670.630.64461,288
5/19/20150.680.680.640.65640,359
5/18/20150.670.680.660.66482,984
5/15/20150.680.690.650.66485,267
5/14/20150.690.700.650.67929,813
5/13/20150.660.700.660.66416,169
5/12/20150.670.720.630.661,094,034
5/11/20150.690.700.660.67476,462
5/8/20150.700.720.680.68540,183
5/7/20150.720.720.680.68504,076
5/6/20150.730.730.690.72957,390
5/5/20150.740.740.670.711,039,185
5/4/20150.700.730.660.721,260,771
5/1/20150.670.750.670.712,361,430
4/30/20150.660.660.570.62863,280
4/29/20150.670.680.610.61745,686
4/28/20150.660.690.650.67240,857
4/27/20150.690.700.660.66323,189
4/24/20150.700.730.690.69229,344
4/23/20150.680.740.670.71351,164
4/22/20150.680.710.680.68209,443
4/21/20150.680.700.670.70230,144
4/20/20150.660.730.650.71868,829
4/17/20150.690.690.650.65421,357
4/16/20150.660.680.660.67276,542
4/15/20150.670.690.660.68268,770
4/14/20150.660.700.660.66427,892
4/13/20150.690.700.660.66411,817
4/10/20150.740.740.660.69777,686
4/9/20150.740.750.680.69539,012
4/8/20150.750.760.720.75665,996
4/7/20150.740.770.680.701,115,744
4/6/20150.650.700.640.66346,955
4/2/20150.640.680.600.64973,086
4/1/20150.650.690.630.65629,055
3/31/20150.670.680.650.65288,474
3/30/20150.690.720.650.68494,565
3/27/20150.730.750.680.69526,206
3/26/20150.730.750.710.72366,522
3/25/20150.780.790.730.73311,892
3/24/20150.740.780.730.75325,637
3/23/20150.790.840.750.75739,042
3/20/20150.780.850.760.781,164,178
3/19/20150.750.800.740.77329,344
3/18/20150.720.770.720.75414,117
3/17/20150.740.840.720.721,465,248
3/16/20150.780.810.720.79475,885
3/13/20150.800.800.760.77301,866
3/12/20150.750.770.730.77212,331
3/11/20150.760.790.730.74180,032
3/10/20150.740.790.730.73364,886
3/9/20150.760.760.740.75155,037
3/6/20150.770.800.740.76300,427
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!