Historical Stock Prices

VEND 
$0.53
*  
unch
unch
Get VEND Alerts
*Delayed - data as of Apr. 17, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 0.53 0.545 0.53 0.53 5,280
04/16/2015 0.5151 0.54 0.5151 0.53 7,890
04/15/2015 0.5313 0.5499 0.5128 0.5151 1,734
04/14/2015 0.5126 0.5499 0.5126 0.5499 2,804
04/13/2015 0.5125 0.55 0.51 0.55 20,620
04/10/2015 0.545 0.545 0.5126 0.5127 6,018
04/09/2015 0.5125 0.55 0.5125 0.55 5,628
04/08/2015 0.53 0.53 0.51 0.51 3,861
04/07/2015 0.54 0.54 0.5 0.53 3,990
04/06/2015 0.51 0.53 0.51 0.51 6,723
04/02/2015 0.516 0.53 0.516 0.521 5,676
04/01/2015 0.51 0.53 0.51 0.52 11,195
03/31/2015 0.51 0.52 0.51 0.52 2,449
03/30/2015 0.51 0.52 0.51 0.51 2,176
03/27/2015 0.52 0.53 0.51 0.516 15,174
03/26/2015 0.53 0.5599 0.53 0.53 2,803
03/25/2015 0.57 0.57 0.52 0.52 15,318
03/24/2015 0.56 0.57 0.53 0.5699 17,880
03/23/2015 0.51 0.56 0.51 0.54 16,429
03/20/2015 0.51 0.525 0.51 0.52 67,965
03/19/2015 0.53 0.53 0.5 0.51 71,217
03/18/2015 0.533 0.55 0.53 0.55 8,841
03/17/2015 0.53 0.54 0.52 0.52 15,019
03/16/2015 0.55 0.55 0.53 0.53 24,799
03/13/2015 0.55 0.55 0.54 0.55 19,577
03/12/2015 0.545 0.55 0.54 0.54 10,525
03/11/2015 0.54 0.565 0.54 0.55 17,286
03/10/2015 0.5625 0.5625 0.55 0.55 1,088
03/09/2015 0.59 0.59 0.54 0.54 5,163
03/06/2015 0.553 0.59 0.55 0.55 4,992
03/05/2015 0.56 0.565 0.53 0.56 41,918
03/04/2015 0.6 0.6 0.53 0.555 37,522
03/03/2015 0.55 0.58 0.55 0.58 11,962
03/02/2015 0.58 0.5801 0.5501 0.56 10,445
02/27/2015 0.58 0.59 0.58 0.585 4,855
02/26/2015 0.58 0.6 0.58 0.58 10,010
02/25/2015 0.6 0.6 0.58 0.6 5,195
02/24/2015 0.6 0.6 0.58 0.6 8,783
02/23/2015 0.58 0.6 0.58 0.59 10,513
02/20/2015 0.59 0.6 0.5601 0.5601 3,559
02/19/2015 0.62 0.625 0.59 0.6 7,746
02/18/2015 0.5161 0.62 0.5161 0.62 5,618
02/17/2015 0.56 0.622 0.56 0.62 20,278
02/13/2015 0.55 0.5751 0.55 0.56 6,800
02/12/2015 0.57 0.6 0.5501 0.5501 6,773
02/11/2015 0.5431 0.57 0.5162 0.57 4,424
02/10/2015 0.61 0.61 0.5162 0.5501 96,136
02/09/2015 0.63 0.645 0.5601 0.61 32,560
02/06/2015 0.604 0.625 0.604 0.625 6,115
02/05/2015 0.645 0.645 0.56 0.6049 7,342
02/04/2015 0.57 0.65 0.56 0.645 25,916
02/03/2015 0.6 0.6002 0.55 0.57 30,820
02/02/2015 0.64 0.65 0.5851 0.5901 3,945
01/30/2015 0.68 0.68 0.5951 0.6 8,951
01/29/2015 0.585 0.67 0.585 0.67 7,655
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?