$0.61 -0.00 (%) Vringo Inc - NASDAQ

May. 27, 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
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
3/5/20150.790.800.750.77611,363
3/4/20150.820.830.780.79540,999
3/3/20150.780.920.770.821,826,863
3/2/20150.690.790.690.79898,896
2/27/20150.690.720.690.70308,939
2/26/20150.690.720.690.70351,370
2/25/20150.700.740.670.69454,652
2/24/20150.690.690.670.69315,692
2/23/20150.680.720.670.69413,075
2/20/20150.710.730.680.69302,552
2/19/20150.760.770.680.69897,263
2/18/20150.800.800.750.76299,165
2/17/20150.820.820.780.80516,361
2/13/20150.800.830.750.81749,710
2/12/20150.830.840.780.80656,365
2/11/20150.940.950.750.802,491,551
2/10/20150.950.980.820.905,839,027
2/9/20150.650.830.630.812,235,218
2/6/20150.630.660.620.622,232,774
2/5/20150.620.660.620.63480,383
2/4/20150.600.690.580.621,277,817
2/3/20150.570.600.560.58692,053
2/2/20150.570.570.530.56283,994
1/30/20150.550.580.520.53633,002
1/29/20150.550.580.520.55508,226
1/28/20150.500.560.500.53374,290
1/27/20150.530.560.520.55729,454
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
  • Showing 1-100 of 1,217 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center