$0.69 -0.02 (%) Vringo Inc - NASDAQ

Mar. 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
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
12/31/20140.500.570.500.551,596,322
12/30/20140.510.530.490.532,137,021
12/29/20140.560.560.510.531,508,933
12/26/20140.570.580.550.56645,385
12/24/20140.570.580.540.56319,840
12/23/20140.590.600.560.58843,550
12/22/20140.570.600.540.591,253,949
12/19/20140.570.600.570.571,345,028
12/18/20140.590.600.570.571,083,413
12/17/20140.560.600.560.58867,833
12/16/20140.620.680.580.611,404,389
12/15/20140.830.850.540.645,212,297
12/12/20140.830.840.790.82393,948
12/11/20140.830.850.820.83282,012
12/10/20140.840.860.810.82475,229
12/9/20140.790.850.730.84825,346
12/8/20140.810.880.780.79527,441
12/5/20140.760.920.760.86884,308
12/4/20140.860.860.770.791,059,848
12/3/20140.910.920.860.86939,639
12/2/20140.910.950.890.91814,273
12/1/20140.950.990.890.901,219,770
11/28/20141.031.090.970.974,171,505
11/26/20140.880.900.870.87282,907
11/25/20140.920.950.850.871,175,947
11/24/20140.910.950.900.95512,958
11/21/20140.910.950.890.93435,807
11/20/20140.890.910.890.91297,809
11/19/20140.880.910.880.89280,246
11/18/20140.870.920.840.90614,413
11/17/20140.900.920.880.89330,012
11/14/20140.920.930.890.91495,833
11/13/20140.950.960.920.93276,009
11/12/20140.920.950.890.951,042,162
11/11/20141.001.000.910.93627,375
11/10/20140.990.990.940.98512,752
11/7/20140.991.000.951.00276,435
11/6/20140.991.000.950.97633,961
11/5/20140.951.000.921.00652,391
11/4/20141.031.040.940.95729,606
11/3/20141.021.061.001.01462,589
  • Showing 1-100 of 1,176 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center