Fresh Healthy Vending International, Inc. Historical Stock Prices

VEND 
$3.425
*  
0.125
 negative 
3.79%
Get VEND Alerts
*Delayed - data as of Apr. 16, 2014 


Community Rating:
View:    VEND After Hours
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  3.52  3.21  3.425 90,430
04/15/2014 3.325 3.55 3.3 3.3 99,947
04/14/2014 3.75 3.9 3.5 3.65 94,111
04/11/2014 3.585 3.7 3.45 3.7 63,409
04/10/2014 3.46 3.74 3.46 3.6 36,112
04/09/2014 3.84 3.87 3.68 3.75 58,935
04/08/2014 3.635 3.88 3.54 3.82 58,523
04/07/2014 3.5 3.55 3.16 3.54 160,623
04/04/2014 3.61 3.73 3.51 3.54 124,167
04/03/2014 4.05 4.15 3.74 3.84 231,755
04/02/2014 4.235 4.29 3.8 4.09 277,583
04/01/2014 3.325 4.3 3.3 4.2 592,157
03/31/2014 3.15 3.36 3.1 3.35 166,607
03/28/2014 3.5 3.55 3.36 3.395 102,539
03/27/2014 3.47 3.6 3.36 3.55 92,982
03/26/2014 3.49 3.69 3.25 3.51 133,624
03/25/2014 3.185 3.69 3.165 3.59 180,529
03/24/2014 3.515 3.69 2.81 3.19 686,746
03/21/2014 4.15 4.15 3.55 3.69 542,122
03/20/2014 4.145 4.3 3.5 4.05 564,880
03/19/2014 4.84 4.88 3.95 4.38 675,011
03/18/2014 5.125 5.14 4.7 4.9 311,653
03/17/2014 5.02 5.24 4.91 5.11 358,250
03/14/2014 4.77 5.17 4.6 4.97 612,764
03/13/2014 5 5.06 4.45 4.77 533,189
03/12/2014 5.23 5.3 4.91 5.07 248,846
03/11/2014 5.06 5.37 4.84 5.07 609,379
03/10/2014 5.4 5.58 4.75 5.28 748,749
03/07/2014 4.84 5.36 4.84 5.16 575,807
03/06/2014 6.295 6.63 4.52 4.76 1,881,338
03/05/2014 5.735 6.36 5.7 6.18 700,434
03/04/2014 5.21 5.9 5.2 5.65 1,153,339
03/03/2014 4.53 5.12 4.5 5.11 745,157
02/28/2014 4.04 4.78 3.94 4.61 976,649
02/27/2014 4.61 4.61 3.05 4.05 2,781,688
02/26/2014 8.35 9.3 4.46 5 4,618,218
02/25/2014 7.595 10.08 7.34 7.93 2,346,011
02/24/2014 6.51 7.25 6.51 7.25 1,388,107
02/21/2014 6.3 6.52 6.25 6.47 1,180,789
02/20/2014 6.115 6.27 5.87 6.2 1,081,684
02/19/2014 5.85 6 5.25 6 1,385,258
02/18/2014 5.43 5.83 5.37 5.72 1,387,383
02/14/2014 5.35 5.45 5.2 5.45 530,576
02/13/2014 5.33 5.35 5.15 5.3 287,582
02/12/2014 5.22 5.29 5.01 5.23 575,357
02/11/2014 5.16 5.29 4.95 5.12 876,638
02/10/2014 5.24 5.3 4.74 5.26 889,677
02/07/2014 4.925 5.25 4.65 5.16 779,499
02/06/2014 4.82 5.85 3.7 4.87 1,888,627
02/05/2014 4.41 4.74 4.4 4.74 1,774,442
02/04/2014 4.16 4.35 4.15 4.34 1,058,636
02/03/2014 3.975 4.12 3.93 4.12 871,335
01/31/2014 3.8 3.92 3.77 3.91 808,037
01/30/2014 3.5 3.78 3.27 3.77 1,056,218
01/29/2014 3.47 3.53 2.85 3.35 1,039,313
01/28/2014 3.24 3.44 3.05 3.41 415,681
01/27/2014 3.07 3.19 3.03 3.18 230,673
01/24/2014 3.15 3.24 2.87 3.07 294,143
01/23/2014 3.22 3.24 3.03 3.24 170,585
01/22/2014 3.09 3.17 3 3.15 399,730
01/21/2014 2.865 3.09 2.86 3.07 495,025
01/17/2014 2.7 2.89 2.55 2.84 253,886
01/16/2014 2.58 2.94 2.56 2.67 391,968
01/15/2014 3.09 3.25 2.52 2.6 1,599,248
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?