VASC

Historical Stock Prices

$29.23
*  
0.65
2.18%
Get VASC Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading VASC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 29.53 29.74 29.08 29.23 91,322
04/16/2015 30.04 30.5 29.6001 29.88 75,953
04/15/2015 30.45 30.5128 30.01 30.16 79,536
04/14/2015 30.12 30.7592 29.74 30.17 56,834
04/13/2015 30.48 30.59 30.11 30.21 54,574
04/10/2015 31.86 31.86 30.4 30.44 77,316
04/09/2015 31.35 31.68 30.85 31.63 95,643
04/08/2015 30.95 31.32 30.44 31.08 130,164
04/07/2015 30.42 31.2897 30.31 30.88 60,267
04/06/2015 30.28 30.91 30.28 30.47 59,761
04/02/2015 30.2 30.63 29.95 30.53 58,317
04/01/2015 30.22 30.7 29.95 30.14 78,264
03/31/2015 30.94 30.94 30.3 30.32 67,074
03/30/2015 31.69 31.74 31.03 31.08 138,707
03/27/2015 30.48 31.58 30.3 31.5 122,166
03/26/2015 30.1 30.5799 30 30.37 123,752
03/25/2015 30.69 31.0599 29.97 30.16 103,136
03/24/2015 30.57 31.26 30.36 30.58 76,487
03/23/2015 30.37 30.98 29.97 30.56 112,964
03/20/2015 30.61 30.86 30.14 30.35 209,133
03/19/2015 29.09 30.5999 29.09 30.37 161,887
03/18/2015 29.09 29.2899 28.8501 29.21 143,829
03/17/2015 28.72 29.24 28.54 29.08 93,844
03/16/2015 29.12 29.2799 28.75 28.87 118,079
03/13/2015 29.23 29.29 28.5 28.96 98,155
03/12/2015 29 29.26 28.75 29.17 74,603
03/11/2015 28.76 29.27 28.47 28.77 206,011
03/10/2015 28.35 29.07 28.22 28.77 68,036
03/09/2015 28.65 29.04 28.37 28.68 59,735
03/06/2015 29.33 29.43 28.43 28.66 56,953
03/05/2015 29.19 29.57 28.86 29.35 122,827
03/04/2015 29.03 29.72 28.81 29.24 88,296
03/03/2015 29.36 29.55 28.72 29.19 74,926
03/02/2015 29.28 29.94 29.15 29.5 96,967
02/27/2015 29.11 29.39 28.946 29.18 138,955
02/26/2015 28.69 29.64 28.46 29.205 147,120
02/25/2015 28.95 28.97 28.35 28.81 115,189
02/24/2015 28.29 29.26 28.16 28.95 245,595
02/23/2015 28.99 29.135 28.16 28.44 1,834,522
02/20/2015 28.84 29.19 28.47 28.95 112,001
02/19/2015 28.87 29.23 28.5 28.81 136,345
02/18/2015 27.93 28.95 27.66 28.82 410,391
02/17/2015 26.36 26.53 26.09 26.46 101,364
02/13/2015 25.8 26.55 25.41 26.44 73,633
02/12/2015 26.44 26.64 25.58 25.65 80,723
02/11/2015 26.9 27.3 26.4 26.44 58,690
02/10/2015 27.25 27.44 26.4 27.01 141,839
02/09/2015 28.64 28.72 27.08 27.18 133,195
02/06/2015 28.5 28.81 28.2 28.64 233,547
02/05/2015 27.4 28.66 27.04 28.49 114,998
02/04/2015 28.82 29.41 26.5901 27.4 134,694
02/03/2015 27.65 28.19 27.43 28.05 75,923
02/02/2015 27.24 28 26.79 27.44 80,714
01/30/2015 28.77 29.33 27.19 27.26 76,695
01/29/2015 28.56 29.25 28.01 29.08 51,240
01/28/2015 28.96 29.175 28.12 28.35 57,987
01/27/2015 28.89 29.0768 27.765 28.99 69,422
01/26/2015 28.75 29.18 28.28 29 73,459
01/23/2015 29.02 29.21 28.37 28.86 30,255
01/22/2015 28.8 29.1 27.94 28.92 89,564
01/21/2015 28.78 28.95 28.02 28.6 64,953
01/20/2015 29.79 29.85 28.574 28.76 51,356
01/16/2015 29.23 29.87 28.14 29.79 70,687
01/15/2015 29.62 29.83 28.06 29.37 71,144
01/14/2015 29.1 29.76 28.626 29.48 66,875
01/13/2015 29.45 30.39 28.875 29.24 110,962
01/12/2015 28.74 29.225 28.415 29.07 64,071
01/09/2015 27.98 28.65 27.82 28.58 43,768
01/08/2015 27.19 28 26.47 27.92 105,969
01/07/2015 26.55 27.15 26.1301 26.85 63,955
01/06/2015 27.2 27.35 26.23 26.27 64,199
01/05/2015 26.45 27.39 26.23 27.23 105,334
01/02/2015 27.24 27.45 26.25 26.82 61,499
12/31/2014 27.51 28.13 27.1 27.16 36,774
12/30/2014 27.28 27.93 26.83 27.35 59,749
12/29/2014 27.41 27.64 25.6243 27.41 44,146
12/26/2014 27.47 27.649 27.1 27.32 81,914
12/24/2014 26.51 27.465 26.51 27.3 24,052
12/23/2014 27 27.02 26.15 26.59 42,046
12/22/2014 26.9 27.24 26.17 26.93 57,740
12/19/2014 27.49 27.53 26.6 26.77 195,701
12/18/2014 27.72 27.915 27.325 27.57 93,876
12/17/2014 26.95 27.84 26.78 27.49 107,730
12/16/2014 27.14 27.77 26.62 26.95 83,478
12/15/2014 27.7 27.87 27.1 27.27 63,330
12/12/2014 28.04 28.35 27.37 27.5 104,003
12/11/2014 28.05 28.9368 28.03 28.4 64,573
12/10/2014 28.24 28.3 27.6495 27.83 83,160
12/09/2014 27.03 28.28 26.85 28.23 71,008
12/08/2014 27.4 28.1 26.67 27.25 85,420
12/05/2014 27.1 27.92 26.73 27.42 76,556
12/04/2014 26.86 27.39 26.85 26.97 61,509
12/03/2014 26.65 27.42 26.32 26.79 182,349
12/02/2014 26.18 26.96 26.13 26.61 147,958
12/01/2014 26.21 26.5 25.52 26.05 104,911
11/28/2014 25.57 26.06 25.434 25.72 50,186
11/26/2014 25.4 25.94 25.36 25.71 56,694
11/25/2014 25.64 25.8 25.32 25.57 131,982
11/24/2014 24.99 25.66 24.84 25.66 50,586
11/21/2014 25.8 25.8 24.81 24.86 109,168
11/20/2014 24.83 25.4 24.64 25.33 95,284
11/19/2014 25.24 25.3586 24.75 25 155,628
11/18/2014 24.51 25.56 24.37 25.36 130,794
11/17/2014 23.56 24.82 22.92 24.48 306,056
11/14/2014 29 29 23.23 23.74 792,690
11/13/2014 30.53 30.965 30.275 30.5 60,644
11/12/2014 30.22 30.67 30.05 30.54 45,678
11/11/2014 30.09 30.42 30.09 30.39 63,246
11/10/2014 30.09 30.26 29.72 30.05 64,333
11/07/2014 30.01 30.23 29.58 30.04 91,823
11/06/2014 30.29 30.29 29.69 30.07 70,983
11/05/2014 30.33 30.5 29.9182 30.33 122,371
11/04/2014 29.6 30.14 29.6 30.01 69,792
11/03/2014 29.54 29.85 28.5901 29.77 106,459
10/31/2014 29.6 30.349 29.28 29.41 139,102
10/30/2014 28.76 29.58 28.68 29.16 190,354
10/29/2014 28.5 29.01 28.25 28.95 163,071
10/28/2014 27.9 28.46 27.81 28.4 148,065
10/27/2014 27.35 28.03 27.334 27.9 64,544
10/24/2014 27.49 27.77 27.13 27.49 56,450
10/23/2014 27.58 27.983 27.18 27.33 112,951
10/22/2014 26.5 28.23 26.5 27.4 309,486
10/21/2014 26.68 27.47 26.28 27.15 70,983
10/20/2014 26.27 26.66 26.27 26.61 97,412
10/17/2014 26.61 26.61 26.05 26.28 65,720
10/16/2014 25.85 26.76 25.85 26.22 62,490
10/15/2014 25.75 26.3 25.42 26.19 81,118
10/14/2014 26.5 26.7 25.92 26.04 102,941
10/13/2014 25.92 26.89 25.695 26.27 81,914
10/10/2014 25.5 26.41 25.5 26.01 70,860
10/09/2014 26.2 26.5 25.5 25.5 63,414
10/08/2014 25.55 26.35 25.4401 26.14 107,905
10/07/2014 25.5 25.99 25.3856 25.67 62,434
10/06/2014 25.62 25.82 25.4 25.54 54,030
10/03/2014 25.54 25.8888 25.33 25.62 90,981
10/02/2014 24.75 25.4799 24.735 25.23 58,065
10/01/2014 24.7 25.26 24.5 24.75 106,029
09/30/2014 24.48 24.8 24.334 24.7 125,383
09/29/2014 24.3 24.8 24.29 24.67 43,366
09/26/2014 24.15 24.61 22.31 24.5 64,878
09/25/2014 24.24 24.26 23.45 24.11 75,619
09/24/2014 24.14 24.35 23.71 24.2 49,998
09/23/2014 23.01 23.7399 22.93 23.64 102,477
09/22/2014 23.23 23.6 22.91 23.16 39,381
09/19/2014 23.7 24.07 23.12 23.46 80,807
09/18/2014 23.495 23.9899 23.44 23.68 26,119
09/17/2014 23.6 23.952 23.31 23.45 36,833
09/16/2014 23.03 23.81 22.9 23.55 36,138
09/15/2014 23.27 23.61 22.6 23.01 36,478
09/12/2014 23.47 23.595 22.93 23.36 51,513
09/11/2014 23.36 23.76 23.25 23.45 30,272
09/10/2014 23.28 23.61 23.2051 23.51 27,922
09/09/2014 23.78 23.87 23.33 23.33 37,167
09/08/2014 23.23 23.94 23.0503 23.9 55,946
09/05/2014 23.83 23.83 23.13 23.38 31,973
09/04/2014 23.5 23.73 22.36 23.47 32,342
09/03/2014 22.982 24.22 22.982 23.52 33,669
09/02/2014 23.93 24.15 23.38 24.1 36,432
08/29/2014 23.95 24.12 23.74 23.9 36,169
08/28/2014 23.94 24.26 23.7674 23.95 35,625
08/27/2014 24.23 24.545 24.0201 24.19 24,893
08/26/2014 24.34 24.44 24.2 24.29 29,160
08/25/2014 24.87 24.87 24.25 24.4 31,090
08/22/2014 24.4 24.76 24.34 24.62 40,620
08/21/2014 24.57 24.946 24.38 24.52 40,385
08/20/2014 24.5 24.76 24.41 24.55 49,062
08/19/2014 24.74 24.99 24.5 24.58 20,100
08/18/2014 24.79 24.89 24.5 24.67 39,735
08/15/2014 25.82 25.82 24.15 24.53 72,354
08/14/2014 24.57 24.77 24.4001 24.59 49,509
08/13/2014 24.21 24.9 24.14 24.68 42,787
08/12/2014 24.32 24.5 23.93 24.1 33,397
08/11/2014 24.64 24.96 24.31 24.46 43,597
08/08/2014 24.06 24.63 23.96 24.43 78,090
08/07/2014 24.3 25 23.93 24.09 29,362
08/06/2014 24.2 24.63 24.19 24.27 45,695
08/05/2014 24.6 24.89 24.11 24.44 61,698
08/04/2014 24.59 24.83 24.2883 24.67 62,147
08/01/2014 24.65 25.22 24.22 24.43 50,523
07/31/2014 24.73 24.905 23.6 24.67 74,619
07/30/2014 24.99 25.5 24.77 25.07 67,689
07/29/2014 24.92 25.23 24.48 24.7 56,412
07/28/2014 24.66 24.98 23.92 24.8 63,685
07/25/2014 24.34 24.8 24.15 24.65 66,321
07/24/2014 24.36 24.91 23.34 24.6 147,851
07/23/2014 24.06 25.37 23.78 24.68 167,391
07/22/2014 22.15 22.75 21.97 22.4 91,152
07/21/2014 22.6 22.628 21.8 22.14 45,698
07/18/2014 22.6 22.94 22.39 22.85 67,037
07/17/2014 22.38 22.7 22.37 22.55 98,677
07/16/2014 22.18 22.69 21.99 22.53 72,234
07/15/2014 21.92 22.12 21.48 22.01 65,295
07/14/2014 22.16 22.16 21.76 21.91 45,614
07/11/2014 22.21 22.46 21.58 21.89 69,052
07/10/2014 21.58 22.51 21.34 22.3 74,783
07/09/2014 22.03 22.15 21.151 22.08 46,410
07/08/2014 22.14 22.22 21.47 21.87 43,294
07/07/2014 22.47 22.47 21.84 22.22 40,205
07/03/2014 22.33 22.78 22.33 22.45 26,733
07/02/2014 22.76 22.88 22.18 22.28 23,053
07/01/2014 22.37 23.07 22.26 22.86 53,972
06/30/2014 22.16 22.42 21.88 22.19 44,021
06/27/2014 21.7 22.32 21.32 22.28 72,934
06/26/2014 21.87 22 21.555 21.88 43,544
06/25/2014 21.05 21.86 21.05 21.8 116,637
06/24/2014 21.22 21.82 21.06 21.07 47,729
06/23/2014 21.45 21.59 21.15 21.26 73,970
06/20/2014 21.65 21.65 21.31 21.41 92,797
06/19/2014 21.34 21.73 21.28 21.5 18,182
06/18/2014 20.98 21.33 20.84 21.24 27,993
06/17/2014 20.61 21.29 20.58 20.98 45,670
06/16/2014 20.48 20.69 20.433 20.67 42,208
06/13/2014 20.74 20.74 20.36 20.51 34,073
06/12/2014 20.5 20.68 20.2118 20.62 45,989
06/11/2014 20.9 20.9483 20.48 20.59 44,146
06/10/2014 21.02 21.03 20.9 20.94 23,004
06/09/2014 21.2 21.51 21.01 21.22 32,041
06/06/2014 21.19 21.55 21.14 21.3 34,406
06/05/2014 20.41 21.1 20.3406 21.03 36,785
06/04/2014 20.12 20.53 20.12 20.42 47,349
06/03/2014 20.2 20.52 20.2 20.31 87,943
06/02/2014 20.55 20.67 20.15 20.37 65,122
05/30/2014 20.43 20.5599 20.1 20.48 161,897
05/29/2014 20.22 20.57 20.09 20.32 66,679
05/28/2014 20.18 20.47 20 20.21 48,502
05/27/2014 20.23 20.308 19.92 20.2 66,043
05/23/2014 19.5 20.08 19.26 20.01 69,501
05/22/2014 19.21 19.77 19.21 19.58 59,426
05/21/2014 18.79 19.45 18.79 19.27 79,878
05/20/2014 19.73 19.77 18.42 18.78 318,731
05/19/2014 19.76 20.07 19.75 19.84 66,984
05/16/2014 20.27 20.45 19.71 19.92 66,766
05/15/2014 20.28 20.475 20.05 20.32 55,114
05/14/2014 20.42 20.75 19.88 20.46 85,415
05/13/2014 21.72 22.05 20.42 20.55 122,382
05/12/2014 21.54 22.35 21.08 21.77 61,254
05/09/2014 20.69 21.62 20.52 21.51 62,369
05/08/2014 20.88 21.6 20.251 20.83 87,596
05/07/2014 21.37 21.57 20.61 20.91 80,630
05/06/2014 21.52 21.77 21.22 21.42 70,427
05/05/2014 21.55 22.05 21.35 21.66 70,117
05/02/2014 21.35 21.87 21.1365 21.79 74,043
05/01/2014 21.71 22.25 20.88 21.24 131,126
04/30/2014 21.92 22.22 21.2059 21.91 83,559
04/29/2014 23.11 23.78 21.99 22.03 140,183
04/28/2014 22.76 23.385 22.59 23.06 87,473
04/25/2014 23 23.13 22.61 22.76 113,913
04/24/2014 23.14 23.38 22.93 23.04 116,272
04/23/2014 23.46 24.33 22.58 22.92 139,479
04/22/2014 24.14 24.67 23.89 24.36 27,623
04/21/2014 23.18 24.25 22.9 24.18 25,063
04/17/2014 23.67 24.3 23.29 23.85 31,696
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?