$4.97 -0.16 (%) ValueVision Media Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VVTV historical data

Date Open High Low Close Volume
9/30/20145.255.325.105.13321,512
9/29/20145.205.255.085.24278,100
9/26/20145.235.325.025.19143,945
9/25/20145.275.345.115.22258,279
9/24/20145.275.425.205.30238,274
9/23/20145.375.375.235.27195,069
9/22/20145.385.485.305.36174,432
9/19/20145.535.655.365.41553,976
9/18/20145.575.705.435.50405,573
9/17/20145.155.645.035.51625,875
9/16/20145.095.175.025.13220,031
9/15/20145.035.184.945.11356,424
9/12/20145.105.144.945.03251,492
9/11/20145.085.205.085.12181,130
9/10/20145.095.145.005.13131,739
9/9/20145.115.115.005.07132,886
9/8/20145.145.255.055.1083,935
9/5/20145.015.234.925.15246,855
9/4/20145.005.134.915.06338,089
9/3/20145.005.074.945.00399,148
9/2/20144.724.984.694.97390,736
8/29/20144.684.764.604.69127,299
8/28/20144.704.814.614.68208,674
8/27/20144.564.794.564.75641,487
8/26/20144.494.594.434.57434,313
8/25/20144.634.704.474.48207,117
8/22/20144.684.714.544.60295,780
8/21/20144.694.854.504.68296,861
8/20/20144.774.784.544.701,233,454
8/19/20144.955.034.925.01119,723
8/18/20144.714.964.714.96126,653
8/15/20144.834.844.634.66131,034
8/14/20144.894.904.744.76123,898
8/13/20144.794.974.794.87112,930
8/12/20144.965.054.774.8279,837
8/11/20144.925.064.895.01158,264
8/8/20144.704.894.704.86146,028
8/7/20144.764.834.644.7172,720
8/6/20144.614.804.514.75114,423
8/5/20144.584.784.574.63139,582
8/4/20144.624.704.564.60237,986
8/1/20144.604.664.524.57183,332
7/31/20144.524.624.524.58161,490
7/30/20144.674.714.594.6174,725
7/29/20144.534.674.534.60108,571
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center