ValueVision Media Inc $4.59

up +0.06


29/7/2014 12:17 PM  |  NASDAQ : VVTV  
Industries : Retail / Catalog & Mail Order Houses
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VVTV historical data

Date Open High Low Close Volume
7/28/20144.664.664.484.53235,537
7/25/20144.544.634.524.60160,311
7/24/20144.634.674.534.61101,763
7/23/20144.654.724.574.60116,013
7/22/20144.594.674.504.6181,688
7/21/20144.554.594.514.56110,812
7/18/20144.584.724.584.58217,297
7/17/20144.604.654.534.60209,560
7/16/20144.634.674.574.61171,446
7/15/20144.674.714.584.61187,200
7/14/20144.674.834.624.69183,028
7/11/20144.554.654.524.60268,342
7/10/20144.604.604.504.57234,076
7/9/20144.764.804.664.70167,889
7/8/20144.964.984.734.74293,468
7/7/20145.105.154.954.96186,371
7/3/20145.145.265.095.15186,578
7/2/20145.205.245.125.15360,282
7/1/20145.055.255.055.20387,425
6/30/20145.045.084.954.99127,123
6/27/20144.995.054.925.04986,857
6/26/20144.985.054.955.02134,169
6/25/20144.985.054.965.00209,543
6/24/20145.115.134.994.99398,920
6/23/20145.005.224.915.14426,650
6/20/20145.045.054.874.98245,484
6/19/20145.055.054.915.01243,275
6/18/20144.675.204.595.01614,778
6/17/20144.634.734.574.68165,363
6/16/20144.394.594.394.59151,130
6/13/20144.454.474.344.42178,439
6/12/20144.594.594.344.45185,518
6/11/20144.824.834.624.62159,616
6/10/20144.934.984.774.8691,732
6/9/20144.865.004.794.93292,789
6/6/20144.744.924.654.89186,091
6/5/20144.624.714.464.68116,149
6/4/20144.324.674.324.62321,084
6/3/20144.374.424.304.31164,496
6/2/20144.494.594.354.38200,302
5/30/20144.534.744.414.46237,357
5/29/20144.564.584.424.50149,992
5/28/20144.644.684.394.48320,699
5/27/20144.654.824.574.62257,313
5/23/20144.324.584.204.55300,406
5/22/20144.504.574.204.33598,305
5/21/20145.045.054.804.87240,033
5/20/20145.255.254.975.02257,575
5/19/20144.915.274.895.24836,636
5/16/20144.854.954.854.90342,270
5/15/20144.764.914.714.86327,019
5/14/20144.955.034.704.78260,949
5/13/20145.055.144.904.98306,513
5/12/20145.095.235.045.05143,797
5/9/20144.725.054.685.04235,660
5/8/20144.844.954.754.77165,135
5/7/20144.724.874.554.84261,616
5/6/20144.985.134.734.73567,055
5/5/20144.745.164.705.01238,956
5/2/20144.895.044.774.80215,394
5/1/20144.654.874.574.86301,785
4/30/20144.604.694.474.68186,251
4/29/20144.634.684.584.64131,820
4/28/20144.704.774.474.59303,885
4/25/20144.784.784.564.66152,885
4/24/20144.764.864.654.82123,982
4/23/20144.914.994.714.72205,833
4/22/20144.864.984.764.91127,593
4/21/20144.874.954.744.86118,102
4/17/20144.674.904.654.86181,240
4/16/20144.674.774.584.69263,116
4/15/20144.584.694.384.61358,920
4/14/20144.594.704.444.54402,734
4/11/20144.504.614.444.52275,897
4/10/20144.784.784.494.56359,848
4/9/20144.574.824.574.81211,698
4/8/20144.584.844.524.54201,623
4/7/20144.684.734.494.56335,703
4/4/20144.904.964.544.69374,428
4/3/20145.005.004.734.78312,227
4/2/20144.965.004.905.00168,812
4/1/20144.865.004.854.93350,236
3/31/20144.764.904.754.86832,792
3/28/20144.744.904.624.72421,065
3/27/20144.895.044.724.75348,446
3/26/20145.135.154.874.89443,571
3/25/20145.215.405.065.08296,250
3/24/20145.415.414.945.17345,013
3/21/20145.505.525.315.38301,547
3/20/20145.435.605.425.46146,329
3/19/20145.565.635.395.49137,027
3/18/20145.405.615.385.58242,712
3/17/20145.565.635.375.42290,571
3/14/20145.475.655.285.50259,469
3/13/20145.695.755.335.47338,568
3/12/20145.605.735.505.67245,146
3/11/20145.805.875.535.63418,207
3/10/20145.765.915.735.78341,587
3/7/20146.026.025.725.77375,142
3/6/20146.056.605.996.01872,288
Trading Center