ValueVision Media Inc $4.86

up +0.17


17/4/2014 08:10 PM  |  NASDAQ : VVTV  
Industries : Retail / Catalog & Mail Order Houses
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VVTV historical data

Date Open High Low Close Volume
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
3/5/20145.695.825.605.75458,541
3/4/20145.335.735.335.66600,207
3/3/20145.515.605.245.24356,656
2/28/20145.705.815.515.59251,348
2/27/20145.715.805.675.7498,439
2/26/20145.785.885.735.75223,597
2/25/20145.845.945.725.75250,760
2/24/20145.795.925.755.83225,550
2/21/20145.895.925.755.79408,970
2/20/20145.765.965.765.85213,400
2/19/20145.745.925.725.72163,495
2/18/20145.905.905.775.82186,841
2/14/20145.835.935.805.86106,288
2/13/20145.795.955.785.84166,072
2/12/20145.835.945.785.84107,317
2/11/20145.745.865.725.80150,157
2/10/20145.795.825.705.72259,053
2/7/20145.775.905.725.78176,316
2/6/20145.905.985.605.72290,502
2/5/20146.086.135.845.86257,496
2/4/20145.956.185.836.16275,181
2/3/20146.116.315.765.90365,839
1/31/20146.106.236.036.17349,248
1/30/20145.786.435.746.19650,766
1/29/20145.956.055.665.711,030,490
1/28/20145.806.055.676.04342,817
1/27/20146.026.055.725.81329,479
1/24/20146.326.365.915.98344,998
1/23/20146.456.456.256.40278,207
1/22/20146.456.626.436.48194,426
1/21/20146.316.436.206.42370,382
1/17/20146.436.456.266.29175,742
1/16/20146.766.766.396.42356,130
1/15/20146.906.966.736.75242,467
1/14/20146.957.006.906.90150,307
1/13/20146.886.956.746.88317,992
1/10/20146.656.926.556.88310,797
1/9/20146.756.756.476.62367,046
1/8/20146.716.826.676.74126,797
1/7/20146.696.896.676.72264,043
1/6/20146.777.006.556.66252,726
1/3/20146.756.906.616.80206,542
1/2/20146.987.036.556.73326,142
12/31/20136.577.066.576.991,816,160
12/30/20136.496.596.266.52225,332
12/27/20136.526.576.276.47256,805
12/26/20136.496.686.446.47131,715
12/24/20136.556.576.446.48109,962
12/23/20136.526.656.146.59236,842
12/20/20136.686.716.466.50803,839
12/19/20136.736.856.636.63279,576
12/18/20136.766.826.566.77330,582
12/17/20136.686.796.596.74181,545
12/16/20136.386.726.386.70525,521
12/13/20136.306.426.236.36151,916
12/12/20136.216.386.146.25226,212
12/11/20136.356.476.186.22295,350
12/10/20136.356.536.286.35290,707
12/9/20136.396.596.386.43255,314
12/6/20136.286.496.216.39318,519
12/5/20136.416.456.126.20339,884
12/4/20136.006.556.006.411,119,790
12/3/20135.775.945.775.92320,924
12/2/20135.775.975.765.78452,043
11/29/20135.885.985.765.77263,107
11/27/20135.845.915.725.84313,076
11/26/20135.986.065.785.82553,786
11/25/20135.405.625.395.57275,481
11/22/20135.275.425.265.38326,871
Trading Center