Violin Memory, Inc. Historical Stock Prices

VMEM 
$3.81
*  
0.09
 negative 
2.42%
Get VMEM Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  3.68  3.88  3.57  3.81 716,568
04/16/2014 3.52 3.73 3.43 3.72 548,976
04/15/2014 3.69 3.75 3.4 3.49 1,309,338
04/14/2014 3.71 3.84 3.62 3.67 610,573
04/11/2014 3.86 3.89 3.7 3.7 493,561
04/10/2014 3.97 3.9896 3.8 3.8 605,467
04/09/2014 4 4.02 3.92 3.98 414,107
04/08/2014 4 4.13 3.96 3.98 1,833,658
04/07/2014 4.1 4.1958 3.97 3.98 614,957
04/04/2014 4.38 4.38 4.05 4.16 644,881
04/03/2014 4.5 4.63 4.27 4.36 911,078
04/02/2014 4.15 4.57 4.15 4.52 984,898
04/01/2014 4.1 4.16 4.01 4.15 841,402
03/31/2014 3.9 4.17 3.9 4 1,083,607
03/28/2014 4.11 4.15 3.84 3.9 1,532,162
03/27/2014 4.27 4.35 4.11 4.12 1,120,228
03/26/2014 4.6 4.62 4.15 4.3 1,684,770
03/25/2014 4.71 4.79 4.56 4.64 470,967
03/24/2014 4.88 4.91 4.46 4.67 504,043
03/21/2014 4.96 5 4.81 4.85 387,896
03/20/2014 4.93 5.03 4.83 4.94 602,739
03/19/2014 5.13 5.48 4.93 4.95 898,962
03/18/2014 4.88 5.215 4.88 5.15 602,588
03/17/2014 4.73 5 4.73 4.89 722,502
03/14/2014 4.51 4.78 4.44 4.58 717,519
03/13/2014 4.55 4.695 4.4 4.53 988,081
03/12/2014 4.4 4.41 4.22 4.27 427,224
03/11/2014 4.48 4.68 4.4 4.44 888,037
03/10/2014 4.16 4.58 4.16 4.49 1,338,093
03/07/2014 3.85 4.52 3.78 4.19 1,717,861
03/06/2014 4.66 4.72 4.3 4.42 1,251,375
03/05/2014 4.36 4.74 4.29 4.56 1,150,332
03/04/2014 4.37 4.43 4.25 4.34 941,436
03/03/2014 4.36 4.36 4.0401 4.31 748,715
02/28/2014 4.26 4.47 4.07 4.35 1,433,609
02/27/2014 3.95 4.22 3.95 4.21 850,120
02/26/2014 3.98 4.18 3.91 3.94 1,139,654
02/25/2014 3.96 4.0199 3.86 3.9 540,141
02/24/2014 3.94 3.96 3.87 3.91 392,625
02/21/2014 4.06 4.06 3.86 3.93 723,670
02/20/2014 3.89 3.9499 3.86 3.91 380,392
02/19/2014 3.98 4 3.85 3.87 398,821
02/18/2014 4.07 4.19 3.88 3.98 544,171
02/14/2014 4.21 4.22 4.04 4.06 1,046,930
02/13/2014 3.86 4.18 3.83 4.13 1,532,481
02/12/2014 3.9 3.96 3.77 3.91 1,146,242
02/11/2014 3.72 4.15 3.65 4.01 2,281,421
02/10/2014 3.79 3.82 3.63 3.7 401,437
02/07/2014 3.7 3.85 3.68 3.74 346,369
02/06/2014 3.75 3.75 3.67 3.71 293,868
02/05/2014 3.84 3.85 3.66 3.75 338,284
02/04/2014 3.76 3.87 3.63 3.85 796,036
02/03/2014 3.95 3.99 3.57 3.78 1,014,907
01/31/2014 3.75 3.86 3.68 3.78 756,088
01/30/2014 3.62 3.85 3.6 3.77 1,926,386
01/29/2014 3.37 3.9699 3.34 3.58 2,219,010
01/28/2014 3.38 3.433 3.28 3.35 438,117
01/27/2014 3.36 3.45 3.2 3.36 608,468
01/24/2014 3.45 3.45 3.28 3.34 486,485
01/23/2014 3.41 3.53 3.37 3.49 825,163
01/22/2014 3.49 3.55 3.4 3.41 227,331
01/21/2014 3.7 3.7 3.38 3.47 702,792
01/17/2014 3.78 3.8665 3.75 3.76 377,790
01/16/2014 3.91 3.96 3.76 3.8 312,741
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 your brokers before you trade


Want to trade FX?