Vringo Inc $0.99

down -0.02


16/9/2014 05:04 PM  |  NASDAQ : VRNG  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VRNG historical data

Date Open High Low Close Volume
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
7/29/20143.253.283.163.17879,757
7/28/20143.263.303.213.25828,638
7/25/20143.283.303.233.27762,313
7/24/20143.303.333.283.31775,353
7/23/20143.303.353.263.30635,889
7/22/20143.293.383.263.31915,914
7/21/20143.343.353.283.281,211,030
7/18/20143.223.353.213.301,318,041
7/17/20143.233.313.203.231,081,576
7/16/20143.343.373.223.231,186,159
7/15/20143.483.523.323.321,996,516
7/14/20143.523.583.483.501,647,622
7/11/20143.453.563.433.50863,019
7/10/20143.453.483.373.441,283,837
7/9/20143.513.553.453.48562,203
7/8/20143.583.593.443.491,464,983
7/7/20143.663.663.563.581,438,332
7/3/20143.663.663.483.641,400,819
7/2/20143.413.603.413.564,112,981
7/1/20143.433.473.393.421,140,074
6/30/20143.463.463.373.42972,937
6/27/20143.343.423.333.403,291,788
6/26/20143.373.433.323.33897,796
6/25/20143.293.433.233.383,335,614
6/24/20143.283.373.273.312,643,497
6/23/20143.323.363.263.321,997,217
6/20/20143.503.553.313.332,827,797
6/19/20143.613.613.483.511,604,249
6/18/20143.453.653.453.621,574,214
6/17/20143.613.613.493.552,067,471
6/16/20143.533.633.433.632,387,584
6/13/20143.413.593.333.542,751,922
6/12/20143.353.423.263.391,849,945
6/11/20143.133.403.093.345,811,131
6/10/20143.123.173.073.133,091,248
6/9/20143.163.163.063.12922,232
6/6/20143.083.193.043.163,111,246
6/5/20143.083.093.023.06729,731
6/4/20143.063.093.023.07584,551
6/3/20143.103.103.033.06790,089
6/2/20143.273.273.103.112,598,904
5/30/20143.353.383.253.291,601,065
5/29/20143.283.393.223.353,016,657
5/28/20143.403.443.253.283,949,150
5/27/20143.503.693.343.416,449,991
5/23/20143.223.323.133.273,644,591
5/22/20143.053.413.033.183,006,312
5/21/20143.073.102.963.072,333,251
5/20/20143.103.163.023.063,119,578
5/19/20143.033.192.993.123,428,465
5/16/20142.933.052.913.023,252,072
5/15/20143.103.102.942.943,980,743
5/14/20143.173.203.033.053,414,964
5/13/20143.373.403.123.136,027,310
5/12/20143.433.483.353.391,879,488
5/9/20143.443.503.393.431,309,602
5/8/20143.553.673.413.452,116,498
5/7/20143.733.743.563.581,972,088
5/6/20144.104.153.533.715,791,500
5/5/20144.094.274.054.082,650,596
5/2/20144.104.154.064.111,267,046
5/1/20144.094.174.044.101,552,522
4/30/20144.104.174.014.092,567,561
4/29/20143.844.033.824.002,302,546
4/28/20143.823.853.743.84935,123
4/25/20143.773.803.713.76924,530
4/24/20143.833.843.723.77676,648
Trading Center