VASC

Vascular Solutions, Inc. Historical Stock Prices

$23.66
*  
0.30
 negative 
1.28%
Get VASC Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  23.45  23.75  23.14  23.66 34,922
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
11/20/2013 20.88 21.3 20.7909 20.95 40,848
11/19/2013 20.98 21.14 20.74 20.89 58,073
11/18/2013 20.95 21.6 20.95 21.07 80,343
11/15/2013 20.55 21.03 20.5019 20.81 71,006
11/14/2013 20.75 20.75 20.46 20.52 51,736
11/13/2013 20.4 20.9 20.02 20.68 79,784
11/12/2013 20 20.77 19.91 20.47 72,340
11/11/2013 19.72 20.27 19.63 20 53,265
11/08/2013 19.62 19.8 19.24 19.69 87,142
11/07/2013 19.49 19.7 18.35 19.66 83,828
11/06/2013 19.59 19.62 18.88 19.32 66,787
11/05/2013 19.46 19.5948 19.25 19.41 25,818
11/04/2013 19.26 19.62 19.22 19.52 56,562
11/01/2013 19.54 19.6999 19.17 19.17 101,659
10/31/2013 19.63 19.85 19.35 19.62 56,140
10/30/2013 19.55 19.8 19.4 19.61 51,129
10/29/2013 19.75 19.879 19.2 19.55 63,373
10/28/2013 19.75 20 19.68 19.83 66,996
10/25/2013 19.75 19.88 19.595 19.68 96,743
10/24/2013 19.69 19.75 19.49 19.68 68,074
10/23/2013 19 19.9999 18.779 19.57 125,671
10/22/2013 18.25 18.87 17.9813 18.69 145,702
10/21/2013 18 18.24 17.87 18.14 72,259
10/18/2013 17.52 17.73 17.01 17.66 37,331
10/17/2013 16.89 17.5 16.89 17.37 37,466
10/16/2013 16.9 17.17 16.872 16.93 22,418
10/15/2013 17.07 17.15 16.68 16.79 23,996
10/14/2013 16.84 17.07 16.73 17.03 19,304
10/11/2013 16.52 17 16.37 17 26,106
10/10/2013 16.68 16.87 16.52 16.61 25,881
10/09/2013 16.34 16.52 16.0248 16.49 78,805
10/08/2013 16.57 16.78 16.176 16.3 36,173
10/07/2013 16.69 16.99 16.59 16.62 34,194
10/04/2013 16.48 16.98 16.41 16.9 28,068
10/03/2013 16.58 16.7 16.33 16.53 25,921
10/02/2013 16.54 16.71 16.23 16.57 63,277
10/01/2013 16.78 16.78 16.36 16.62 36,188
09/30/2013 16.32 16.9 16.18 16.8 26,628
09/27/2013 16.6 16.74 16.27 16.48 27,680
09/26/2013 16.57 16.72 16.38 16.7 26,173
09/25/2013 16.73 16.925 16.55 16.59 28,304
09/24/2013 16.89 16.975 16.67 16.76 31,941
09/23/2013 16.93 16.99 16.82 16.92 20,607
09/20/2013 16.89 16.995 16.8001 16.94 50,968
09/19/2013 16.87 16.92 16.61 16.89 30,403
09/18/2013 16.826 17 16.61 16.79 29,947
09/17/2013 16.52 16.96 16.52 16.87 22,009
09/16/2013 16.69 16.73 16.33 16.52 30,616
09/13/2013 16.43 16.64 16.25 16.54 37,956
09/12/2013 16.865 16.88 16.29 16.36 29,777
09/11/2013 16.49 16.93 16.417 16.93 46,020
09/10/2013 16.35 16.69 16.185 16.58 47,399
09/09/2013 15.99 16.35 15.99 16.34 30,080
09/06/2013 16.35 16.35 15.84 15.98 17,489
09/05/2013 16.16 16.3256 16.1 16.26 25,483
09/04/2013 15.63 16.25 15.625 16.19 26,668
09/03/2013 16 16.11 15.6 15.66 99,405
08/30/2013 16.07 16.15 15.67 15.77 53,824
08/29/2013 16.13 16.34 16.05 16.13 21,692
08/28/2013 16.07 16.299 15.99 16.06 55,426
08/27/2013 16.06 16.16 15.83 16.04 42,834
08/26/2013 16.19 16.35 16.15 16.16 12,410
08/23/2013 16.29 16.29 15.95 16.16 66,809
08/22/2013 16.32 16.34 16.17 16.28 41,642
08/21/2013 16.34 16.49 16.13 16.24 38,160
08/20/2013 16 16.45 15.93 16.45 37,937
08/19/2013 16.22 16.33 15.96 15.98 88,271
08/16/2013 15.97 16.4 15.96 16.34 102,280
08/15/2013 16.07 16.43 15.8501 16.04 47,302
08/14/2013 16.2 16.45 16.1401 16.3 47,013
08/13/2013 16.37 16.47 16.16 16.25 39,480
08/12/2013 15.65 16.47 15.35 16.43 88,975
08/09/2013 15.85 16.01 15.25 15.78 96,277
08/08/2013 16.83 16.83 15.85 15.93 91,923
08/07/2013 17.07 17.26 16.74 16.78 50,137
08/06/2013 17.14 17.37 17.01 17.17 128,755
08/05/2013 16.95 17.31 16.75 17.22 90,449
08/02/2013 16.83 17 16.7401 16.95 60,049
08/01/2013 16.26 16.99 16.13 16.98 102,595
07/31/2013 16.29 16.63 16.16 16.16 34,485
07/30/2013 15.89 16.43 15.865 16.29 127,626
07/29/2013 15.99 16.06 15.79 15.86 26,960
07/26/2013 16.1 16.21 15.935 16.07 47,027
07/25/2013 16.2 16.25 15.99 16.25 96,681
07/24/2013 16.5 16.9 16.2 16.37 77,825
07/23/2013 16.51 16.53 16.171 16.23 73,803
07/22/2013 16.4 16.544 16.3 16.44 59,993
07/19/2013 16.25 16.53 16.02 16.42 56,816
07/18/2013 16.07 16.25 15.89 16.23 56,540
07/17/2013 15.81 16 15.68 15.99 67,582
07/16/2013 15.75 15.92 15.685 15.7 96,427
07/15/2013 15.62 15.86 15.56 15.74 48,863
07/12/2013 15.48 15.75 15.39 15.64 49,598
07/11/2013 15.45 15.63 15.33 15.54 36,074
07/10/2013 15.32 15.45 15.27 15.31 30,580
07/09/2013 15.11 15.48 14.98 15.28 160,726
07/08/2013 15.16 15.25 14.84 15 78,150
07/05/2013 15.1 15.15 14.91 15.08 26,574
07/03/2013 14.58 14.97 14.42 14.86 28,930
07/02/2013 14.61 14.71 14.42 14.6 68,890
07/01/2013 14.75 15.11 14.49 14.57 60,421
06/28/2013 14.54 14.99 14.46 14.71 105,324
06/27/2013 14.3 14.57 13.92 14.52 96,989
06/26/2013 14.49 14.57 14.24 14.24 64,805
06/25/2013 15.01 15.01 14.35 14.43 59,396
06/24/2013 14.76 15.05 14.67 14.84 31,353
06/21/2013 14.9 15.08 14.75 14.92 101,715
06/20/2013 15.01 15.6199 14.721 14.85 41,595
06/19/2013 15.39 15.45 15.16 15.19 68,897
06/18/2013 15.18 15.53 15.03 15.36 59,143
06/17/2013 15.02 15.21 14.84 15.12 49,654
06/14/2013 14.89 14.96 14.36 14.83 53,666
06/13/2013 15 15 14.72 14.95 40,375
06/12/2013 15.18 15.29 15 15.05 24,242
06/11/2013 15.11 15.259 15.05 15.05 17,873
06/10/2013 15.19 15.39 15.121 15.27 29,010
06/07/2013 15.45 15.45 15.15 15.19 32,039
06/06/2013 15.3 15.37 15.1 15.33 27,356
06/05/2013 15.53 15.53 15.2 15.32 28,052
06/04/2013 15.55 15.615 15.26 15.5 56,248
06/03/2013 15.16 15.65 15.16 15.6 99,363
05/31/2013 15.25 15.34 15.01 15.12 67,990
05/30/2013 15.41 15.5 15.15 15.37 34,390
05/29/2013 15.46 15.5 15.08 15.41 46,650
05/28/2013 15.15 15.69 15.14 15.5 41,028
05/24/2013 14.93 15.33 14.9 15.09 39,643
05/23/2013 14.78 15.07 14.7701 14.95 53,417
05/22/2013 15.46 15.49 14.82 14.93 53,613
05/21/2013 15.43 15.616 15.33 15.46 24,446
05/20/2013 15.51 15.67 15.35 15.4 90,645
05/17/2013 16.59 16.59 15.31 15.79 145,195
05/16/2013 16.39 16.64 16.34 16.55 27,641
05/15/2013 16.58 16.74 16.15 16.38 48,009
05/14/2013 16.35 16.62 16.3201 16.58 38,436
05/13/2013 16.2 16.33 16.16 16.32 23,734
05/10/2013 16.36 16.39 16.19 16.28 18,950
05/09/2013 16.23 16.39 15.9 16.29 50,241
05/08/2013 16.14 16.14 15.8135 16.07 18,003
05/07/2013 15.91 16.16 15.57 16.13 20,133
05/06/2013 16.11 16.14 15.85 15.91 31,447
05/03/2013 15.99 16.18 15.85 16 54,985
05/02/2013 15.21 15.9192 15.08 15.75 68,877
05/01/2013 15.9 15.95 15.1 15.1 138,146
04/30/2013 16 16.18 15.85 15.91 57,507
04/29/2013 15.83 15.9999 15.83 15.85 28,405
04/26/2013 16.21 16.21 15.8132 15.82 62,918
04/25/2013 16.84 16.84 16.05 16.22 98,615
04/24/2013 16.65 16.8599 16.3901 16.71 54,992
04/23/2013 16.22 16.5999 16.12 16.57 31,501
04/22/2013 16.1 16.86 15.76 16.12 46,931
04/19/2013 15.86 16.35 15.81 16.06 47,573
04/18/2013 16.04 16.234 15.76 15.87 66,659
04/17/2013 16.5 16.55 15.9 15.97 66,306
04/16/2013 16.49 16.7099 16.35 16.59 48,337
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 your brokers before you trade


Want to trade FX?