Historical Stock Prices

VEND 
$1.72
*  
0.02
1.15%
Get VEND Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading VEND now


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: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 1.72 1.75 1.71 1.72 12,778
08/28/2014 1.79 1.8 1.74 1.74 20,465
08/27/2014 1.72 1.79 1.72 1.78 11,151
08/26/2014 1.77 1.77 1.71 1.74 4,856
08/25/2014 1.8 1.82 1.69 1.77 22,663
08/22/2014 1.8 1.83 1.78 1.83 11,760
08/21/2014 1.7 1.81 1.68 1.8 24,093
08/20/2014 1.78 1.83 1.72 1.8 24,297
08/19/2014 1.84 1.85 1.76 1.83 16,725
08/18/2014 1.8 1.83 1.79 1.83 10,385
08/15/2014 1.85 1.85 1.75 1.79 36,893
08/14/2014 1.83 1.85 1.77 1.85 9,134
08/13/2014 1.87 1.89 1.71 1.84 39,914
08/12/2014 2.02 2.03 1.55 1.88 208,461
08/11/2014 2.09 2.09 2 2.04 41,776
08/08/2014 1.965 2 1.92 2 51,842
08/07/2014 2 2.02 1.86 1.92 92,167
08/06/2014 1.84 2.07 1.76 1.98 182,875
08/05/2014 1.65 1.8 1.6 1.78 176,652
08/04/2014 1.52 1.56 1.46 1.53 23,866
08/01/2014 1.47 1.5 1.4 1.5 19,961
07/31/2014 1.45 1.47 1.38 1.47 18,363
07/30/2014 1.49 1.51 1.36 1.39 48,312
07/29/2014 1.54 1.58 1.38 1.49 28,066
07/28/2014 1.555 1.69 1.43 1.51 32,810
07/25/2014 1.545 1.59 1.35 1.58 57,457
07/24/2014 1.38 1.61 1.14 1.54 463,300
07/23/2014 1.51 1.58 1.36 1.4 146,215
07/22/2014 1.59 1.6 1.5 1.57 70,216
07/21/2014 1.53 1.71 1.51 1.6 77,909
07/18/2014 1.67 1.72 1.6 1.71 57,979
07/17/2014 1.62 1.7 1.52 1.67 42,294
07/16/2014 1.67 1.75 1.5 1.64 133,376
07/15/2014 1.81 1.95 1.62 1.75 116,156
07/14/2014 1.925 2 1.62 1.92 93,331
07/11/2014 2 2.04 1.91 1.98 40,555
07/10/2014 2 2.05 1.97 1.98 23,178
07/09/2014 2 2.07 1.98 2.04 46,230
07/08/2014 2.025 2.03 2 2.02 9,692
07/07/2014 2.02 2.05 2 2.04 20,429
07/03/2014 2 2.02 2 2.02 15,350
07/02/2014 2.01 2.04 2 2.02 18,096
07/01/2014 2 2.04 2 2.02 31,747
06/30/2014 2 2.08 2 2.04 26,471
06/27/2014 2.045 2.1 2 2.09 37,457
06/26/2014 2 2.13 2 2.06 28,815
06/25/2014 2.035 2.1 2.02 2.1 5,549
06/24/2014 2.02 2.13 2.02 2.05 15,567
06/23/2014 2.115 2.15 2.05 2.13 5,700
06/20/2014 2.12 2.15 2.05 2.15 13,887
06/19/2014 2.03 2.19 2 2.1 52,500
06/18/2014 2.01 2.1 2 2.05 34,249
06/17/2014 2.04 2.055 2 2.05 64,559
06/16/2014 2.045 2.07 2.01 2.06 30,322
06/13/2014 2.02 2.07 1.83 2.06 107,310
06/12/2014 2.06 2.07 2 2.04 44,522
06/11/2014 2.14 2.15 1.93 2.07 178,739
06/10/2014 2.07 2.12 2.05 2.12 31,530
06/09/2014 2.135 2.2 2.01 2.06 63,381
06/06/2014 2.12 2.28 2.09 2.18 46,927
06/05/2014 2.07 2.21 2.05 2.21 59,517
06/04/2014 2.1 2.2 2.06 2.08 43,752
06/03/2014 2.2 2.25 2.05 2.17 28,064
06/02/2014 2.19 2.25 2.11 2.21 28,894
05/30/2014 2.285 2.3 2.09 2.2 43,443
05/29/2014 2.035 2.33 2.02 2.29 93,986
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?