$0.96 0.00 (%) Vringo Inc - NASDAQ

Oct. 23, 2014 | 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
10/23/20140.930.980.920.96455,731
10/22/20140.970.980.930.93395,985
10/21/20140.951.000.910.97464,727
10/20/20140.931.030.860.951,539,481
10/17/20140.980.980.930.93891,682
10/16/20140.871.020.860.961,956,367
10/15/20140.750.890.740.881,494,309
10/14/20140.780.780.700.75723,649
10/13/20140.720.750.670.75989,984
10/10/20140.720.750.670.721,268,258
10/9/20140.810.810.720.751,179,572
10/8/20140.880.890.780.821,107,806
10/7/20140.850.850.800.821,120,058
10/6/20140.920.920.820.861,604,921
10/3/20140.960.960.860.921,517,009
10/2/20140.950.960.930.96619,756
10/1/20140.951.010.930.95911,903
9/30/20141.001.010.930.951,515,814
9/29/20140.991.040.990.99799,691
9/26/20141.001.020.981.01868,622
9/25/20140.991.020.970.99884,492
9/24/20140.981.010.951.002,013,370
9/23/20140.981.110.971.003,230,868
9/22/20141.051.050.981.00972,533
9/19/20141.041.050.921.044,313,973
9/18/20141.051.071.021.031,669,582
9/17/20141.001.030.981.021,044,760
9/16/20141.041.050.970.991,380,695
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
  • Showing 1-100 of 1,070 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center