VASC

Vascular Solutions, Inc. Historical Stock Prices

$24.86
*  
0.47
1.86%
Get VASC Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading VASC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VASC Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  25.80  25.80  24.81  24.86 109,168
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
04/16/2014 23.45 23.75 23.14 23.66 34,922
04/15/2014 22.3701 24 22.3701 23.36 175,057
04/14/2014 24.1 24.25 23.601 24 119,513
04/11/2014 23.53 24.08 23.19 24 77,564
04/10/2014 24.71 24.72 23.51 23.78 73,370
04/09/2014 24.35 24.76 24.26 24.68 27,194
04/08/2014 24.71 24.75 24.19 24.32 57,100
04/07/2014 24.89 25.29 23.6225 24.67 53,243
04/04/2014 26.03 26.6383 24.92 25.16 58,358
04/03/2014 26.42 26.934 25.62 25.81 25,782
04/02/2014 26.47 27 26.02 26.48 18,082
04/01/2014 26.32 26.9825 26.27 26.4 40,199
03/31/2014 25.81 26.716 25.6 26.19 75,946
03/28/2014 25.39 26.25 25.34 25.57 86,175
03/27/2014 24.86 25.33 24.53 25.23 52,104
03/26/2014 25.18 25.369 24.74 24.76 49,476
03/25/2014 24.7 25.61 24.7 24.97 95,374
03/24/2014 24.99 25.26 23.58 24.5 94,052
03/21/2014 26.4 26.4 25.2075 25.38 123,023
03/20/2014 26.36 26.41 26.1062 26.24 22,360
03/19/2014 26.62 26.67 26.05 26.31 28,916
03/18/2014 26.25 26.88 26.11 26.62 75,927
03/17/2014 26.27 26.505 26.05 26.15 18,608
03/14/2014 26.03 26.615 25.0437 26.19 26,447
03/13/2014 26.71 26.71 25.9 26.2 54,999
03/12/2014 26.28 26.69 26.0001 26.56 23,218
03/11/2014 26.7 26.835 26 26.38 53,947
03/10/2014 26.76 26.84 26.5 26.75 42,985
03/07/2014 27 27 26.51 26.76 106,732
03/06/2014 26.98 27.166 26.58 26.78 87,515
03/05/2014 27 27.125 26.52 26.8 57,971
03/04/2014 26.61 28.212 26.5 26.92 191,312
03/03/2014 25.79 26.52 25.66 26.38 87,229
02/28/2014 25.41 26.4815 25.29 26.02 181,245
02/27/2014 25.05 25.45 24.78 25.34 65,206
02/26/2014 25.89 25.99 24.9 25.04 83,347
02/25/2014 25.16 25.87 24.601 25.78 106,714
02/24/2014 25.69 25.93 25.038 25.08 59,842
02/21/2014 25.46 25.79 25.15 25.54 55,011
02/20/2014 24.6 25.5 24.56 25.33 52,942
02/19/2014 25.26 25.4799 24.49 24.64 53,567
02/18/2014 25.08 25.6353 24.44 25.38 109,629
02/14/2014 25.04 25.309 24.37 24.95 40,469
02/13/2014 25.05 25.5 24.83 24.98 84,048
02/12/2014 24.22 25.24 24.2 25.09 93,436
02/11/2014 23.91 24.59 23.6 24.11 145,925
02/10/2014 23.87 24 23.51 23.98 45,062
02/07/2014 24.01 24.36 23.74 23.79 70,565
02/06/2014 24.32 24.91 23.76 23.87 57,106
02/05/2014 23.99 25.28 23.4 24.17 159,747
02/04/2014 23.2 23.7024 23.17 23.5 83,934
02/03/2014 23.64 23.75 22.38 23.01 87,445
01/31/2014 23.19 23.7799 23.01 23.56 51,201
01/30/2014 23.17 23.875 22.95 23.54 31,578
01/29/2014 22.83 23.13 21.5214 22.99 50,498
01/28/2014 23.21 23.21 21.0491 23.02 73,687
01/27/2014 23.39 23.85 22.92 23.26 71,081
01/24/2014 24.03 24.27 22.97 23.35 71,916
01/23/2014 24.47 24.47 24.15 24.25 29,500
01/22/2014 24.61 24.85 24.44 24.51 31,765
01/21/2014 24.5 24.75 24.17 24.64 36,700
01/17/2014 24.22 24.43 24 24.33 61,418
01/16/2014 24.66 24.75 24.17 24.31 47,971
01/15/2014 24.5 24.65 24.12 24.62 68,790
01/14/2014 24.4 24.5 24.25 24.34 37,456
01/13/2014 24.05 24.5 24.05 24.4 53,086
01/10/2014 24.04 24.226 24 24.18 32,655
01/09/2014 24.26 24.36 23.9 23.98 38,934
01/08/2014 24.08 24.25 23.75 24.24 102,660
01/07/2014 23.47 24.2499 23.44 24.01 113,565
01/06/2014 23.2 23.89 23.02 23.44 98,590
01/03/2014 23 23.33 23 23.16 30,135
01/02/2014 23.07 23.18 22.95 23.01 71,615
12/31/2013 23.12 23.4 22.95 23.15 61,874
12/30/2013 22.7 23.305 22.65 23.04 57,942
12/27/2013 22.5 22.75 22.355 22.73 35,540
12/26/2013 22.29 22.5 22.18 22.42 30,990
12/24/2013 22.25 22.39 22.11 22.24 25,801
12/23/2013 21.86 22.29 21.79 22.17 78,283
12/20/2013 20.46 22.09 20.46 21.8 126,977
12/19/2013 20.41 20.79 20.2801 20.37 66,531
12/18/2013 19.56 20.48 19.56 20.37 29,051
12/17/2013 19.88 20.01 19.56 19.88 19,306
12/16/2013 19.99 20.17 19.81 20.04 27,656
12/13/2013 20.09 20.129 19.7221 19.96 34,063
12/12/2013 19.99 20.36 19.85 20 45,087
12/11/2013 19.99 19.99 19.5054 19.9 43,643
12/10/2013 20 20.46 19.41 20.02 54,206
12/09/2013 19.89 19.93 19.4 19.49 29,551
12/06/2013 19.54 19.985 19.54 19.91 35,700
12/05/2013 19.63 19.68 19.38 19.51 37,056
12/04/2013 20.2 20.51 19.57 19.68 59,351
12/03/2013 20.5 20.759 20.15 20.4 34,220
12/02/2013 20.88 20.88 20.16 20.48 70,664
11/29/2013 21.15 21.15 20.69 20.85 18,820
11/27/2013 20.52 21.08 20.4001 21.03 22,859
11/26/2013 20.71 20.92 20.52 20.57 46,518
11/25/2013 20.72 20.969 20.55 20.71 25,310
11/22/2013 20.67 20.99 20.61 20.74 44,707
11/21/2013 21.04 21.3 20.81 20.84 58,859
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?