Home > Quotes > VASC > Historical Prices
VASC

Vascular Solutions, Inc. Historical Stock Prices

$15.42
*  
0.06
  negative  
0.39%
Get VASC Alerts
*Delayed - data as of Jun. 19, 2013 12:26 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VASC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
12:26  15.39  15.45  15.321  15.42 14,747
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
04/15/2013 17.06 17.09 16.3 16.34 59,845
04/12/2013 16.96 17.18 16.86 17.02 62,843
04/11/2013 16.78 16.99 16.72 16.97 123,043
04/10/2013 16.39 16.83 16.39 16.78 58,064
04/09/2013 16.72 16.72 16.36 16.37 46,139
04/08/2013 16.75 16.85 16.468 16.59 85,060
04/05/2013 16.46 16.73 16.46 16.62 64,851
04/04/2013 16.6 16.69 16.4401 16.69 87,280
04/03/2013 16.52 16.749 16.4 16.43 90,434
04/02/2013 16.51 16.81 16.18 16.31 160,588
04/01/2013 16.42 16.49 16.03 16.14 88,115
03/28/2013 15.66 16.3462 15.44 16.22 185,293
03/27/2013 15.08 15.75 14.92 15.61 152,668
03/26/2013 14.88 14.9799 14.6 14.91 42,985
03/25/2013 15 15.26 14.73 14.78 53,122
03/22/2013 14.61 14.9899 14.61 14.94 39,657
03/21/2013 14.63 14.7999 14.58 14.59 47,397
03/20/2013 14.46 14.82 14.46 14.81 60,743
03/19/2013 14.72 14.81 14.11 14.4 80,687
03/18/2013 14.85 14.92 14.507 14.65 50,074
03/15/2013 15.29 15.29 15 15 104,162
03/14/2013 14.9 15.38 14.84 15.35 82,597
03/13/2013 15 15.05 14.75 14.88 87,967
03/12/2013 15.12 15.1899 14.82 14.96 41,934
03/11/2013 15.23 15.29 15 15.17 18,638
03/08/2013 15.28 15.33 14.91 15.25 59,662
03/07/2013 15.14 15.18 14.93 15.15 89,323
03/06/2013 15.22 15.27 14.84 15.1 63,875
03/05/2013 15.34 15.4 15.12 15.23 38,958
03/04/2013 15.1 15.37 15.03 15.29 49,049
03/01/2013 15.15 15.332 15.03 15.09 57,350
02/28/2013 15.62 15.68 15.15 15.18 71,746
02/27/2013 15.12 15.75 15.12 15.6 113,229
02/26/2013 15.03 15.424 15 15.15 64,465
02/25/2013 15.74 15.81 14.94 15.01 70,054
02/22/2013 15.45 15.74 15.41 15.72 53,851
02/21/2013 15.4 15.72 15.19 15.38 84,773
02/20/2013 15.47 15.68 15.35 15.44 53,077
02/19/2013 15.5 15.72 15.11 15.44 95,459
02/15/2013 15.13 15.63 14.92 15.51 131,926
02/14/2013 14.87 15.11 14.5365 15.04 74,375
02/13/2013 15.13 15.4 14.81 14.94 64,141
02/12/2013 15.12 15.19 15.03 15.16 39,718
02/11/2013 15.1 15.21 15.01 15.11 57,813
02/08/2013 15.15 15.26 15.02 15.1 75,507
02/07/2013 15.22 15.28 15 15.18 95,413
02/06/2013 15.1 15.7 14.03 15.22 283,235
02/05/2013 15.97 16.59 15.97 16.48 50,535
02/04/2013 16.17 16.265 15.84 15.94 72,653
02/01/2013 16.82 16.92 16 16.26 158,038
01/31/2013 16.33 16.99 16.1201 16.71 169,191
01/30/2013 16.34 16.44 16.2 16.3 42,031
01/29/2013 16.23 16.38 16.12 16.31 43,278
01/28/2013 16.26 16.31 16.08 16.27 45,350
01/25/2013 16.17 16.36 16.07 16.29 48,491
01/24/2013 16.09 16.2 16.065 16.13 44,129
01/23/2013 16.27 16.3 16.1 16.1 33,942
01/22/2013 16.12 16.28 16.1 16.23 37,970
01/18/2013 16.14 16.21 16.1 16.14 34,447
01/17/2013 16.16 16.22 15.75 16.16 42,313
01/16/2013 16.23 16.46 16.07 16.16 149,786
01/15/2013 16.08 16.26 16.04 16.22 101,460
01/14/2013 16.06 16.19 16.0012 16.13 54,947
01/11/2013 16.19 16.27 16 16.05 28,741
01/10/2013 16.25 16.25 16.02 16.15 52,684
01/09/2013 16.01 16.25 15.93 16.2 152,323
01/08/2013 16.04 16.25 15.861 16.02 114,724
01/07/2013 15.99 16.07 15.85 16 58,089
01/04/2013 16.17 16.44 16.08 16.15 58,647
01/03/2013 16.1 16.2 15.84 16.07 50,517
01/02/2013 16.2 16.2799 15.8047 16.08 91,361
12/31/2012 15.35 15.83 15.28 15.8 79,613
12/28/2012 15.34 15.41 15.15 15.25 45,314
12/27/2012 15.33 15.48 15.1 15.35 41,473
12/26/2012 15.28 15.38 15.13 15.27 53,401
12/24/2012 15.22 15.48 15.05 15.33 27,905
12/21/2012 14.98 15.37 14.9401 15.25 151,932
12/20/2012 14.95 15.11 14.85 15.09 236,675
12/19/2012 14.94 15 14.765 14.98 64,722
12/18/2012 14.9 14.978 14.47 14.92 118,676
12/17/2012 14.51 14.85 14.21 14.85 58,642
12/14/2012 14.31 14.59 14.31 14.5 46,033
12/13/2012 14.41 14.49 14.202 14.34 22,172
12/12/2012 14.18 14.5 14.18 14.35 54,551
12/11/2012 14.15 14.2399 13.95 14.18 45,231
12/10/2012 13.92 14.13 13.87 14.04 53,528
12/07/2012 14.14 14.4 13.85 13.92 93,879
12/06/2012 14.6 14.6 14 14.18 100,729
12/05/2012 15.1 15.1 14.63 14.83 32,834
12/04/2012 14.9 15.09 14.57 15.09 70,559
12/03/2012 15 15 14.765 14.93 82,993
11/30/2012 14.89 14.99 14.58 14.95 63,656
11/29/2012 14.7 14.92 14.64 14.92 105,598
11/28/2012 14.48 14.53 14.02 14.5 29,700
11/27/2012 14.32 14.58 13.71 14.57 81,028
11/26/2012 14.31 14.51 14.25 14.37 54,858
11/23/2012 14.24 14.31 14.2 14.31 14,719
11/21/2012 13.96 14.2 13.8 14.17 115,703
11/20/2012 13.74 13.99 13.43 13.96 103,329
11/19/2012 13.57 13.84 13.55 13.84 27,117
11/16/2012 13.25 13.63 13 13.51 80,960
11/15/2012 13.63 13.72 13.26 13.32 54,103
11/14/2012 14 14.1 13.51 13.59 54,631
11/13/2012 14.19 14.5 13.81 13.99 74,374
11/12/2012 14.3 14.4799 14 14.21 28,207
11/09/2012 13.96 14.3 13.79 14.22 60,753
11/08/2012 14.27 14.3 14 14.05 35,104
11/07/2012 14.61 14.61 14.01 14.39 50,959
11/06/2012 14.89 14.89 14.63 14.78 20,767
11/05/2012 14.68 14.97 14.6401 14.78 22,672
11/02/2012 15.04 15.1 14.6301 14.64 51,440
11/01/2012 15.02 15.25 14.92 15.04 61,426
10/31/2012 14.86 15.16 14.48 15.07 88,374
10/26/2012 14.76 14.84 14.5543 14.81 20,011
10/25/2012 14.68 14.84 14.53 14.79 14,735
10/24/2012 14.78 14.79 14.27 14.54 35,100
10/23/2012 14.4 14.84 14.18 14.67 31,367
10/22/2012 14.42 14.65 14.17 14.54 57,963
10/19/2012 14.51 14.78 14.01 14.34 81,021
10/18/2012 14.84 14.84 14.03 14.58 49,095
10/17/2012 15.07 15.18 14.86 14.9 37,140
10/16/2012 14.87 15.12 14.86 15.12 74,423
10/15/2012 14.87 14.98 14.76 14.84 30,860
10/12/2012 14.97 15.16 14.79 14.85 27,837
10/11/2012 15.04 15.06 14.85 14.98 38,287
10/10/2012 14.86 15.04 14.83 14.94 30,340
10/09/2012 14.94 15.03 14.81 14.88 55,063
10/08/2012 14.77 15 14.73 14.91 43,646
10/05/2012 15.05 15.09 14.81 14.83 37,956
10/04/2012 14.99 15.07 14.8 15.02 48,171
10/03/2012 15 15 14.84 14.89 44,953
10/02/2012 14.98 15 14.65 14.97 57,747
10/01/2012 14.91 15 14.62 14.87 77,647
09/28/2012 14.65 14.84 14.64 14.8 82,793
09/27/2012 14.5 14.7 14.44 14.68 107,218
09/26/2012 14.28 14.5 14.28 14.47 72,661
09/25/2012 14.25 14.3286 14.12 14.28 89,046
09/24/2012 14.13 14.42 13.8701 14.17 106,931
09/21/2012 13.75 14.12 13.66 14.11 127,051
09/20/2012 13.38 13.65 13.36 13.6 61,460
09/19/2012 13.34 13.5 13.21 13.43 126,390
09/18/2012 13.05 13.29 13.05 13.19 63,284
09/17/2012 13 13.19 12.98 13.1 87,929
09/14/2012 13.08 13.27 13 13 85,194
09/13/2012 13.04 13.15 12.95 13.08 71,814
09/12/2012 13.07 13.07 12.95 13.01 27,148
09/11/2012 12.81 13.09 12.81 13.01 38,347
09/10/2012 13.06 13.13 12.91 12.95 40,107
09/07/2012 13.13 13.21 13.02 13.04 67,734
09/06/2012 13.04 13.22 13 13.1 68,108
09/05/2012 13.05 13.142 13.01 13.02 74,400
09/04/2012 13.06 13.1 12.74 13.01 66,460
08/31/2012 13.15 13.26 13.01 13.11 51,151
08/30/2012 12.99 13.1 12.71 12.98 27,568
08/29/2012 13.05 13.16 13 13 84,522
08/28/2012 12.95 13.11 12.91 13.07 40,468
08/27/2012 12.99 13.11 12.92 13 40,097
08/24/2012 12.96 13.1 12.94 12.96 42,204
08/23/2012 12.96 13 12.93 12.96 31,207
08/22/2012 13.2 13.2 12.94 12.99 33,202
08/21/2012 13.49 13.552 13.2 13.25 78,899
08/20/2012 13.4 13.47 13.388 13.44 59,279
08/17/2012 13.43 13.57 13.42 13.47 119,396
08/16/2012 13.7 13.8299 13.36 13.5 144,166
08/15/2012 13.75 13.99 13.72 13.75 110,603
08/14/2012 13.85 13.97 13.7 13.8 30,566
08/13/2012 13.79 13.97 13.65 13.78 83,050
08/10/2012 13.86 13.98 13.78 13.83 37,987
08/09/2012 13.75 13.93 13.5 13.89 25,586
08/08/2012 13.81 13.96 13.51 13.72 72,428
08/07/2012 14.03 14.05 13.66 13.95 156,982
08/06/2012 13.84 14.12 13.84 13.98 139,888
08/03/2012 13.5 13.95 13.46 13.77 152,571
08/02/2012 13.28 13.5 13.01 13.45 100,126
08/01/2012 13.4 13.48 13.32 13.33 92,753
07/31/2012 13.23 13.5 13.19 13.34 64,883
07/30/2012 13.59 13.59 13.26 13.26 48,081
07/27/2012 13.24 13.64 13.21 13.55 92,888
07/26/2012 13.07 13.28 13.01 13.24 190,634
07/25/2012 13.73 13.85 12.9601 13.22 157,689
07/24/2012 12.61 12.94 12.5 12.63 29,463
07/23/2012 12.54 12.72 12.53 12.53 29,951
07/20/2012 12.88 13.02 12.514 12.68 34,494
07/19/2012 13.04 13.35 12.988 12.99 41,214
07/18/2012 13.04 13.28 12.93 13.03 38,474
07/17/2012 13.29 13.38 13 13.1 60,229
07/16/2012 13.2 13.59 13.2 13.41 71,373
07/13/2012 13.07 13.37 13.07 13.27 56,195
07/12/2012 12.82 13.14 12.8 13.06 28,555
07/11/2012 12.8 12.99 12.79 12.86 28,968
07/10/2012 13 13.13 12.66 12.79 37,455
07/09/2012 12.77 13 12.72 13 12,603
07/06/2012 12.79 12.97 12.63 12.81 36,518
07/05/2012 12.91 13 12.73 12.89 21,188
07/03/2012 12.84 12.99 12.744 12.99 26,538
07/02/2012 12.49 12.9 12.49 12.9 47,412
06/29/2012 12.59 12.65 12.38 12.56 59,009
06/28/2012 12.39 12.56 12.16 12.35 33,082
06/27/2012 12.55 12.55 12.42 12.52 20,226
06/26/2012 12.63 12.728 12.45 12.5 23,599
06/25/2012 12.5 12.72 12.31 12.63 48,936
06/22/2012 12.12 12.59 12.01 12.56 134,038
06/21/2012 12.33 12.44 12 12.07 34,831
06/20/2012 12.5 12.7 12.22 12.38 58,152
06/19/2012 12.3 12.49 12.2 12.46 40,800
06/18/2012 12.31 12.47 12.1709 12.21 37,654
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.