Fresh Healthy Vending International, Inc. Historical Stock Prices

VEND 
$0.585
*  
-0.035
-5.65 %
Get VEND Alerts
*Delayed - data as of Jan. 29, 2015 11:07 ET  -  Find a broker to begin trading VEND now


Community Rating:
View:    VEND Real Time
 
 
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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
11:07 N/A  0.585  0.585  0.585 1,150
01/28/2015 0.5851 0.62 0.5851 0.62 6,665
01/27/2015 0.65 0.66 0.56 0.56 30,501
01/26/2015 0.66 0.67 0.65 0.67 4,820
01/23/2015 0.57 0.725 0.57 0.65 39,166
01/22/2015 0.59 0.65 0.5601 0.58 26,881
01/21/2015 0.56 0.67 0.56 0.65 34,091
01/20/2015 0.645 0.67 0.645 0.655 2,925
01/16/2015 0.55 0.69 0.55 0.67 9,750
01/15/2015 0.71 0.71 0.69 0.69 5,320
01/14/2015 0.72 0.7245 0.7 0.7 29,231
01/13/2015 0.729 0.729 0.72 0.72 10,519
01/12/2015 0.72 0.75 0.715 0.729 13,986
01/09/2015 0.75 0.75 0.7 0.72 21,203
01/08/2015 0.72 0.736 0.68 0.71 31,929
01/07/2015 0.63 0.7 0.63 0.7 24,980
01/06/2015 0.68 0.69 0.552 0.63 33,820
01/05/2015 0.56 0.735 0.56 0.67 50,978
01/02/2015 0.57 0.59 0.53 0.59 25,520
12/31/2014 0.51 0.57 0.51 0.52 57,782
12/30/2014 0.6075 0.6075 0.515 0.52 72,492
12/29/2014 0.52 0.64 0.52 0.59 125,333
12/26/2014 0.59 0.59 0.519 0.536 116,938
12/24/2014 0.5812 0.6001 0.5724 0.59 49,816
12/23/2014 0.63 0.65 0.5721 0.61 85,560
12/22/2014 0.71 0.75 0.65 0.68 55,806
12/19/2014 0.75 0.78 0.73 0.73 36,275
12/18/2014 0.75 0.85 0.75 0.78 73,589
12/17/2014 0.881 0.9 0.82 0.82 36,230
12/16/2014 0.93 0.93 0.88 0.89 19,215
12/15/2014 0.86 0.92 0.85 0.9 43,287
12/12/2014 0.85 0.91 0.85 0.89 38,122
12/11/2014 0.91 0.92 0.91 0.91 13,742
12/10/2014 0.878 0.93 0.7 0.91 186,433
12/09/2014 0.94 0.98 0.89 0.9 103,793
12/08/2014 0.95 1 0.95 0.98 66,620
12/05/2014 0.96 1 0.95 1 65,268
12/04/2014 0.99 1 0.96 0.96 23,197
12/03/2014 0.99 1.01 0.98 0.99 27,218
12/02/2014 0.96 1.01 0.96 1 29,078
12/01/2014 1 1.01 1 1 46,117
11/28/2014 1.005 1.03 0.98 1 10,448
11/26/2014 1 1.01 0.9501 1 32,421
11/25/2014 1 1.014 1 1 47,775
11/24/2014 1.01 1.03 1.01 1.01 14,341
11/21/2014 1.03 1.03 1.01 1.02 16,580
11/20/2014 0.96 1.03 0.9501 1.02 105,872
11/19/2014 0.98 1.01 0.98 1 37,093
11/18/2014 1 1.04 1 1.03 18,478
11/17/2014 1.01 1.02 1.01 1.02 34,691
11/14/2014 1.04 1.04 1.01 1.01 11,731
11/13/2014 1.03 1.04 1 1.03 28,819
11/12/2014 1 1.05 1 1.03 33,505
11/11/2014 1.02 1.04 0.97 1 56,034
11/10/2014 1.01 1.05 1 1.02 39,439
11/07/2014 1.01 1.08 1 1.05 52,577
11/06/2014 1.06 1.09 1 1.07 50,645
11/05/2014 1.09 1.09 1.06 1.07 22,256
11/04/2014 1.01 1.13 0.97 1.1 62,775
11/03/2014 1.06 1.1 1.01 1.02 36,850
10/31/2014 1.05 1.1 1.01 1.1 26,017
10/30/2014 1.13 1.16 1.05 1.05 29,621
10/29/2014 1.18 1.18 1.1 1.1301 15,488
10/28/2014 1.11 1.21 1.1 1.18 17,706
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?