Violin Memory, Inc. Historical Stock Prices

VMEM 
$3.35
*  
0.04
1.18%
Get VMEM Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading VMEM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    VMEM 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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-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.
16:00  3.39  3.40  3.345  3.35 677,687
05/28/2015 3.38 3.42 3.37 3.39 294,291
05/27/2015 3.31 3.43 3.28 3.4 658,485
05/26/2015 3.37 3.41 3.28 3.3 403,724
05/22/2015 3.3 3.45 3.3 3.39 898,111
05/21/2015 3.16 3.35 3.16 3.3 684,160
05/20/2015 3.13 3.26 3.099 3.17 1,667,233
05/19/2015 3.18 3.21 3.11 3.14 640,369
05/18/2015 3.32 3.32 3.18 3.2 1,652,171
05/15/2015 3.4 3.4199 3.24 3.31 987,004
05/14/2015 3.41 3.465 3.37 3.4 286,904
05/13/2015 3.39 3.52 3.39 3.4 505,572
05/12/2015 3.3 3.45 3.26 3.41 518,280
05/11/2015 3.25 3.365 3.2 3.34 867,725
05/08/2015 3.26 3.3 3.23 3.28 290,011
05/07/2015 3.34 3.3401 3.19 3.22 1,102,586
05/06/2015 3.39 3.47 3.35 3.38 507,285
05/05/2015 3.48 3.5 3.35 3.36 510,915
05/04/2015 3.45 3.56 3.43 3.5 512,014
05/01/2015 3.41 3.55 3.41 3.45 693,423
04/30/2015 3.58 3.6 3.41 3.41 799,484
04/29/2015 3.65 3.67 3.59 3.61 322,776
04/28/2015 3.52 3.67 3.51 3.67 621,847
04/27/2015 3.75 3.75 3.55 3.55 659,621
04/24/2015 3.77 3.8 3.73 3.74 357,322
04/23/2015 3.72 3.78 3.72 3.77 242,626
04/22/2015 3.74 3.8 3.71 3.73 291,717
04/21/2015 3.75 3.81 3.69 3.75 1,810,147
04/20/2015 3.92 3.93 3.7 3.74 1,064,781
04/17/2015 4.01 4.03 3.76 3.87 1,233,547
04/16/2015 4 4.13 3.96 4.05 758,413
04/15/2015 4.06 4.12 3.97 4.05 1,186,561
04/14/2015 4.04 4.15 3.985 3.99 1,016,765
04/13/2015 4 4.04 3.97 4.02 1,300,030
04/10/2015 3.81 4.0618 3.81 4.01 813,418
04/09/2015 3.78 3.83 3.74 3.83 426,904
04/08/2015 3.72 3.795 3.67 3.78 429,494
04/07/2015 3.81 3.88 3.75 3.79 331,396
04/06/2015 3.83 3.87 3.77 3.82 474,988
04/02/2015 3.86 3.949 3.805 3.91 710,009
04/01/2015 3.76 3.95 3.72 3.87 1,710,471
03/31/2015 3.72 3.8 3.69 3.77 627,856
03/30/2015 3.72 3.91 3.66 3.76 1,245,923
03/27/2015 3.59 3.69 3.465 3.68 1,341,755
03/26/2015 3.48 3.63 3.4 3.56 1,268,682
03/25/2015 3.66 3.66 3.5 3.54 868,341
03/24/2015 3.62 3.68 3.58 3.64 837,581
03/23/2015 3.5 3.65 3.46 3.62 699,565
03/20/2015 3.29 3.56 3.23 3.52 1,530,344
03/19/2015 3.51 3.554 3.23 3.25 1,131,589
03/18/2015 3.58 3.63 3.51 3.53 534,098
03/17/2015 3.58 3.65 3.49 3.61 886,472
03/16/2015 3.57 3.65 3.44 3.59 1,319,813
03/13/2015 3.36 3.55 3.28 3.53 1,622,560
03/12/2015 3.09 3.49 3.08 3.16 2,152,077
03/11/2015 3.16 3.17 3.05 3.07 1,199,390
03/10/2015 3.26 3.26 3.02 3.16 3,080,867
03/09/2015 3.55 3.55 3.28 3.29 1,662,411
03/06/2015 3.7 3.74 3.51 3.59 3,865,053
03/05/2015 4.04 4.14 3.96 3.99 1,056,348
03/04/2015 3.89 4.07 3.86 4.04 907,101
03/03/2015 3.96 3.96 3.9 3.91 250,526
03/02/2015 3.95 3.99 3.91 3.97 455,845
02/27/2015 3.97 3.99 3.92 3.93 391,464
*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?