Vringo Inc $3.17

down -0.08


29/7/2014 04:00 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
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
4/23/20143.803.893.783.811,097,600
4/22/20143.763.823.733.82979,558
4/21/20143.753.783.703.75572,902
4/17/20143.763.843.713.75786,968
4/16/20143.763.833.723.79735,278
4/15/20143.753.813.603.751,063,043
4/14/20143.783.853.713.76793,892
4/11/20143.853.863.733.751,178,989
4/10/20144.054.073.833.901,344,847
4/9/20143.944.103.944.042,172,783
4/8/20143.753.963.743.921,868,961
4/7/20143.793.843.723.771,049,377
4/4/20143.793.853.703.821,675,412
4/3/20143.843.943.753.761,223,807
4/2/20143.713.913.713.812,529,583
4/1/20143.473.743.473.722,042,797
3/31/20143.503.543.473.47963,774
3/28/20143.403.533.403.511,257,194
3/27/20143.453.503.373.39997,099
3/26/20143.653.653.433.471,963,061
3/25/20143.583.673.573.611,037,823
3/24/20143.773.773.553.631,286,170
3/21/20143.663.823.593.722,363,731
3/20/20143.643.703.553.63903,631
3/19/20143.853.853.603.631,374,704
3/18/20143.753.813.713.791,179,945
3/17/20143.623.843.613.781,760,159
3/14/20143.553.633.533.601,279,736
3/13/20143.713.753.543.591,454,833
3/12/20143.553.723.493.691,444,489
3/11/20143.853.853.483.663,896,225
3/10/20143.943.943.843.881,898,399
3/7/20143.953.983.903.961,747,856
Trading Center