VNDA

Historical Stock Prices

$11.13
*  
0.14
1.24%
Get VNDA Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
01/23/2015 11.92 12.23 11.7 12.23 326,726
01/22/2015 11.74 11.94 11.48 11.91 430,399
01/21/2015 12.04 12.2099 11.55 11.66 426,087
01/20/2015 11.85 12.1796 11.241 12.05 514,764
01/16/2015 11.76 11.885 11.495 11.83 581,030
01/15/2015 12.01 12.18 11.601 11.78 670,650
01/14/2015 11.87 12.28 11.82 11.99 1,059,706
01/13/2015 12.28 12.33 11.73 12.09 756,745
01/12/2015 12.47 12.74 12.035 12.13 863,610
01/09/2015 14 14.035 12.39 12.42 1,940,028
01/08/2015 14.1 14.25 13.7 13.95 387,216
01/07/2015 13.7 13.99 13.52 13.95 794,175
01/06/2015 14.41 14.77 13.5 13.6 707,093
01/05/2015 14.5 15 14.32 14.38 708,916
01/02/2015 14.42 14.91 14.28 14.58 374,273
12/31/2014 14.55 14.99 14.31 14.32 497,687
12/30/2014 14.8 15.1 14.37 14.51 347,637
12/29/2014 14.95 15.25 14.56 14.83 418,252
12/26/2014 14.71 15.51 14.71 15.01 691,729
12/24/2014 13.77 14.98 13.75 14.69 1,056,158
12/23/2014 14.27 14.84 13.36 13.58 5,778,107
12/22/2014 12.24 12.48 11.66 11.91 827,958
12/19/2014 12.7 12.72 12.17 12.25 1,459,448
12/18/2014 13.06 13.06 12.55 12.73 397,586
12/17/2014 12.43 12.91 12.313 12.81 608,231
12/16/2014 12.41 12.91 12.25 12.44 364,243
12/15/2014 12.77 12.85 12.08 12.45 613,710
12/12/2014 12.71 12.87 12.44 12.72 351,917
12/11/2014 12.79 13.02 12.46 12.89 1,026,013
12/10/2014 12.61 12.98 12.57 12.65 434,538
12/09/2014 11.78 12.77 11.4001 12.72 382,545
12/08/2014 12.3 12.57 11.93 11.99 512,798
12/05/2014 12.31 12.6 12.22 12.3 416,196
12/04/2014 12.61 12.89 12.17 12.27 313,692
12/03/2014 12.78 12.99 12.37 12.65 425,547
12/02/2014 12.75 13.51 12.72 12.8 862,681
12/01/2014 13 13.35 12.52 12.65 595,201
11/28/2014 13 13.5 12.77 13.03 405,299
11/26/2014 12.64 13.37 12.59 12.89 558,794
11/25/2014 12.98 13.23 12.42 12.69 593,964
11/24/2014 12.61 13.06 12.475 12.99 660,677
11/21/2014 12.22 12.65 12.05 12.58 697,427
11/20/2014 11.61 12.17 11.56 11.99 363,406
11/19/2014 11.7 11.98 11.44 11.71 304,227
11/18/2014 11.56 12.03 11.47 11.74 264,051
11/17/2014 11.77 12.05 11.41 11.56 444,701
11/14/2014 12.19 12.54 11.74 11.81 385,265
11/13/2014 12.81 13.15 12.14 12.17 482,220
11/12/2014 12.49 12.84 12.23 12.82 405,899
11/11/2014 12.18 12.9 12.1 12.55 597,617
11/10/2014 11.73 12.22 11.58 12.16 577,961
11/07/2014 12.48 12.485 11.21 11.79 667,034
11/06/2014 11.78 12.575 11.78 12.46 463,213
11/05/2014 12.28 12.29 11.665 11.75 345,600
11/04/2014 12.14 12.25 11.77 12.17 576,917
11/03/2014 12.01 12.44 11.88 12.28 739,374
10/31/2014 12.43 12.57 11.92 12.01 1,409,443
10/30/2014 11.81 12.36 11.8 12.12 892,174
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?