Violin Memory, Inc. Historical Stock Prices

VMEM 
$5.06
*  
0.09
1.81%
Get VMEM Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading VMEM now
Exchange: NYSE
Industry: Technology
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.98  5.10  4.962  5.06 500,048
12/26/2014 5 5.1 4.962 5.06 500,048
12/24/2014 4.9 5.03 4.88 4.97 269,829
12/23/2014 4.95 5.02 4.845 4.86 489,799
12/22/2014 4.8 4.93 4.74 4.93 583,401
12/19/2014 4.78 4.81 4.69 4.79 996,077
12/18/2014 4.59 4.87 4.58 4.8 1,149,873
12/17/2014 4.47 4.59 4.45 4.58 876,151
12/16/2014 4.49 4.57 4.44 4.48 797,284
12/15/2014 4.52 4.6 4.42 4.5 1,139,379
12/12/2014 4.62 4.68 4.49 4.53 1,205,849
12/11/2014 4.7 4.83 4.64 4.71 510,819
12/10/2014 4.91 4.98 4.66 4.68 551,251
12/09/2014 4.82 4.94 4.73 4.91 607,223
12/08/2014 5.03 5.1 4.85 4.88 677,559
12/05/2014 4.85 5.14 4.85 5.08 986,741
12/04/2014 5.11 5.19 4.78 4.9 1,111,323
12/03/2014 5.18 5.22 5.1 5.12 552,248
12/02/2014 5.09 5.25 5.06 5.15 687,236
12/01/2014 5.19 5.28 5.08 5.09 765,126
11/28/2014 5.3 5.4 5.23 5.24 445,579
11/26/2014 5.19 5.4 5.17 5.37 1,095,636
11/25/2014 5.55 5.55 5.07 5.17 2,073,139
11/24/2014 5.12 5.48 5.12 5.29 1,289,448
11/21/2014 5.11 5.19 5.02 5.11 627,038
11/20/2014 5.07 5.12 4.94 4.98 440,042
11/19/2014 5.16 5.24 5.04 5.05 496,256
11/18/2014 5.11 5.25 5.07 5.22 440,300
11/17/2014 5.37 5.492 5.081 5.11 850,467
11/14/2014 5.02 5.4 4.99 5.38 1,381,578
11/13/2014 4.99 5.02 4.96 5 597,199
11/12/2014 4.86 5 4.86 5 678,314
11/11/2014 4.9 4.93 4.85 4.89 478,948
11/10/2014 4.81 4.99 4.75 4.9 1,058,842
11/07/2014 4.84 4.92 4.79 4.82 983,313
11/06/2014 4.79 4.88 4.79 4.83 375,259
11/05/2014 4.77 4.84 4.71 4.83 435,867
11/04/2014 4.82 4.885 4.67 4.73 463,047
11/03/2014 4.83 4.885 4.73 4.85 374,357
10/31/2014 4.76 4.85 4.7 4.84 790,442
10/30/2014 4.56 4.69 4.56 4.68 298,595
10/29/2014 4.69 4.79 4.59 4.61 411,667
10/28/2014 4.55 4.79 4.535 4.7 791,354
10/27/2014 4.38 4.69 4.34 4.56 756,510
10/24/2014 4.37 4.49 4.3 4.46 1,341,329
10/23/2014 4.19 4.42 4.15 4.38 702,668
10/22/2014 4.39 4.4199 4.14 4.15 1,774,168
10/21/2014 4.34 4.4 4.21 4.4 631,018
10/20/2014 4.16 4.3 4.12 4.29 678,694
10/17/2014 4.23 4.33 4.16 4.2 533,393
10/16/2014 4.14 4.29 3.99 4.16 1,269,427
10/15/2014 3.97 4.25 3.8001 4.23 828,809
10/14/2014 3.85 4.01 3.8 3.91 622,808
10/13/2014 4.06 4.08 3.79 3.8 1,212,469
10/10/2014 4.33 4.4 4.05 4.06 1,076,120
10/09/2014 4.41 4.49 4.29 4.37 660,007
10/08/2014 4.4 4.51 4.31 4.43 1,008,194
10/07/2014 4.54 4.63 4.39 4.42 836,778
10/06/2014 4.81 4.87 4.56 4.57 855,924
10/03/2014 4.83 4.9 4.73 4.77 1,086,649
10/02/2014 4.71 4.89 4.6 4.65 1,061,232
10/01/2014 4.9 5 4.71 4.73 1,174,699
09/30/2014 4.57 4.98 4.56 4.87 2,416,479
09/29/2014 4.3 4.55 4.24 4.54 1,250,886
09/26/2014 4.35 4.39 4.24 4.37 1,105,981
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?