Historical Stock Prices

VEND 
$0.492
*  
-0.008
-1.60 %
Get VEND Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 0.5 0.5 0.491 0.492 6,996
05/21/2015 0.49 0.5 0.49 0.5 1,465
05/20/2015 0.49 0.491 0.49 0.491 4,500
05/19/2015 0.49 0.51 0.49 0.5 32,355
05/18/2015 0.49 0.5 0.49 0.5 20,391
05/15/2015 0.515 0.5199 0.49 0.5199 12,389
05/14/2015 0.5035 0.52 0.4901 0.52 15,521
05/13/2015 0.516 0.516 0.5035 0.5035 2,200
05/12/2015 0.505 0.51 0.505 0.51 1,650
05/11/2015 0.52 0.53 0.505 0.53 3,025
05/08/2015 0.505 0.53 0.505 0.53 7,502
05/07/2015 0.51 0.53 0.5 0.5225 22,388
05/06/2015 0.5075 0.54 0.5075 0.53 12,760
05/05/2015 0.52 0.53 0.51 0.51 24,176
05/04/2015 0.53 0.55 0.51 0.51 17,600
05/01/2015 0.51 0.53 0.51 0.53 11,199
04/30/2015 0.5 0.53 0.5 0.51 6,546
04/29/2015 0.53 0.53 0.515 0.515 12,932
04/28/2015 0.51 0.53 0.5 0.53 21,374
04/27/2015 0.51 0.54 0.51 0.51 3,289
04/24/2015 0.521 0.53 0.511 0.511 1,365
04/23/2015 0.51 0.568 0.51 0.51 51,798
04/22/2015 0.5351 0.5351 0.5201 0.5201 2,145
04/21/2015 0.55 0.58 0.54 0.55 18,444
04/20/2015 0.5499 0.5499 0.53 0.54 4,686
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
*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?