VNDA

Historical Stock Prices

$9.97
*  
0.12
1.19%
Get VNDA Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading VNDA now
Exchange: NASDAQ
Industry: Health Care
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 24-JAN-2015 TO 24-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.
04/24/2015 10.02 10.07 9.64 9.97 582,092
04/23/2015 9.98 10.15 9.8503 10.09 218,312
04/22/2015 10.25 10.2899 9.96 9.99 291,811
04/21/2015 10.14 10.3 10.04 10.24 363,671
04/20/2015 9.98 10.1199 9.59 10.05 493,328
04/17/2015 10.05 10.05 9.67 9.9 364,822
04/16/2015 10.05 10.195 9.88 10.09 278,053
04/15/2015 10 10.09 9.72 10.04 682,202
04/14/2015 9.58 9.88 9.46 9.84 795,110
04/13/2015 9.57 9.71 9.54 9.57 385,858
04/10/2015 9.52 9.6501 9.39 9.52 487,316
04/09/2015 9.47 9.69 9.34 9.45 410,365
04/08/2015 9.35 9.59 9.33 9.45 347,562
04/07/2015 9.37 9.6 9.32 9.33 369,274
04/06/2015 9.25 9.46 9.2325 9.35 441,738
04/02/2015 9.22 9.4 9.13 9.28 409,913
04/01/2015 9.27 9.45 9.06 9.26 476,616
03/31/2015 9.32 9.45 9.1507 9.3 1,023,982
03/30/2015 9.4 9.4 9.15 9.34 466,123
03/27/2015 9.18 9.38 9.05 9.26 717,683
03/26/2015 8.91 9.3 8.8 9.15 4,129,692
03/25/2015 9.54 9.67 8.93 8.99 1,906,225
03/24/2015 9.64 9.8299 9.48 9.56 411,898
03/23/2015 9.52 9.685 9.25 9.63 413,648
03/20/2015 9.83 10.1 9.48 9.57 1,306,203
03/19/2015 9.66 9.95 9.62 9.78 957,148
03/18/2015 9.76 10.08 9.66 9.72 722,303
03/17/2015 10.08 10.2 9.51 9.78 810,731
03/16/2015 10.43 10.43 9.81 10.08 425,896
03/13/2015 10.35 10.55 10.1633 10.37 245,430
03/12/2015 10.67 10.75 10.11 10.34 545,287
03/11/2015 10.48 10.76 10.0665 10.61 912,370
03/10/2015 10.52 10.68 10.33 10.48 668,337
03/09/2015 10.81 10.9 10.45 10.65 847,536
03/06/2015 10.62 10.69 10.302 10.47 663,335
03/05/2015 10.55 10.82 10.2525 10.71 1,477,716
03/04/2015 10.86 11.19 10.57 11.06 1,268,301
03/03/2015 10.9 11.306 10.75 10.89 1,005,940
03/02/2015 10.73 10.93 10.65 10.89 401,607
02/27/2015 11.05 11.149 10.62 10.76 506,966
02/26/2015 10.8 11.08 10.49 11.04 633,498
02/25/2015 10.58 11.12 10.48 10.84 1,039,830
02/24/2015 10.72 10.86 10.4 10.6 944,905
02/23/2015 11.43 11.4399 10.45 10.53 1,354,141
02/20/2015 11.27 11.66 11.2 11.43 865,182
02/19/2015 12.1 12.95 11.29 11.31 2,427,205
02/18/2015 13.14 13.31 12.87 13.1 830,860
02/17/2015 12.35 13.255 12.18 13.13 842,488
02/13/2015 12.37 12.63 12.05 12.37 604,693
02/12/2015 12.22 12.4 12.08 12.37 487,970
02/11/2015 12.22 12.36 11.85 12.13 690,445
02/10/2015 12.16 12.25 11.71 12.24 331,657
02/09/2015 11.58 12.2 11.438 12.01 530,285
02/06/2015 11.58 11.85 11.3825 11.63 1,003,096
02/05/2015 11.11 11.64 11.06 11.57 572,519
02/04/2015 10.95 11.0825 10.65 11.03 527,767
02/03/2015 10.88 11.1 10.38 11.06 1,176,526
02/02/2015 11.15 11.41 10.77 10.93 585,426
01/30/2015 11.22 11.65 11.066 11.13 504,795
01/29/2015 11.45 11.45 10.7 11.27 1,071,906
01/28/2015 12 12 11.38 11.47 583,001
01/27/2015 12.09 12.2099 11.72 11.93 924,211
01/26/2015 12.23 12.4301 12.02 12.2 663,981
*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?