VNDA

Historical Stock Prices

$14.27
*  
0.15
1.04%
Get VNDA Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 14.36 14.62 14.04 14.27 356,999
07/10/2014 14.27 14.55 13.81 14.42 484,851
07/09/2014 14.14 14.59 13.74 14.46 388,740
07/08/2014 15 15.24 13.89 14.1 767,677
07/07/2014 15.79 15.87 14.771 14.99 575,739
07/03/2014 15.97 16.09 15.64 15.91 267,283
07/02/2014 15.99 16.12 15.77 15.91 608,631
07/01/2014 16.19 16.476 15.92 16.07 640,491
06/30/2014 16.29 16.5 16.06 16.18 744,318
06/27/2014 16 16.39 15.75 16.21 528,451
06/26/2014 15.76 16.08 15.62 15.9 319,097
06/25/2014 15.7 16.12 15.55 15.81 612,669
06/24/2014 15.84 16.47 15.685 15.79 697,311
06/23/2014 14.85 16.13 14.85 15.93 1,093,640
06/20/2014 14.82 15 14.25 14.78 1,346,929
06/19/2014 14.79 14.878 14.4605 14.72 219,472
06/18/2014 14.68 14.74 14.31 14.72 400,370
06/17/2014 14.95 15.04 14.58 14.67 530,879
06/16/2014 14.2 15 14.19 14.86 661,731
06/13/2014 14.52 14.58 13.69 14.28 908,903
06/12/2014 14.86 15.07 14.38 14.58 420,206
06/11/2014 14.77 15.09 14.42 14.96 630,104
06/10/2014 13.88 15.08 13.88 14.96 2,241,381
06/09/2014 13.7 14.227 13.5 13.76 813,985
06/06/2014 12.97 14.2 12.75 13.71 2,120,760
06/05/2014 12.33 13.03 12.08 12.94 1,433,243
06/04/2014 11.08 12.99 11 12.56 4,817,094
06/03/2014 10.22 10.63 9.89 10.02 452,865
06/02/2014 10.3 10.4176 9.8303 10.17 530,786
05/30/2014 10.6 10.69 10.03 10.29 893,054
05/29/2014 10.62 10.74 10.42 10.59 277,591
05/28/2014 10.77 10.86 10.42 10.5 748,721
05/27/2014 10.77 10.93 10.64 10.74 428,850
05/23/2014 10.44 10.7399 10.11 10.53 490,426
05/22/2014 9.94 10.67 9.85 10.44 990,611
05/21/2014 9.74 9.99 9.605 9.92 454,758
05/20/2014 9.9 9.99 9.51 9.7 503,236
05/19/2014 9.69 10.1 9.51 9.97 494,150
05/16/2014 9.88 10.24 9.27 9.775 882,922
05/15/2014 10.44 10.48 9.55 9.86 1,047,100
05/14/2014 10.69 11.06 10.46 10.49 475,596
05/13/2014 11 11.23 10.7 10.78 694,689
05/12/2014 10.23 11.34 10.05 10.98 1,474,607
05/09/2014 9.94 10.44 9.9 10.17 1,029,828
05/08/2014 12.29 12.4 9.52 10.14 5,181,039
05/07/2014 13.29 13.43 12.5 12.75 1,270,428
05/06/2014 13.9 14.11 13.185 13.3 656,744
05/05/2014 14.34 14.97 13.81 14.04 676,412
05/02/2014 14.69 14.78 14.09 14.51 606,673
05/01/2014 13.91 14.76 13.3278 14.69 999,754
04/30/2014 13.69 14.09 13.31 13.93 618,316
04/29/2014 12.77 14.14 12.77 14 1,012,850
04/28/2014 13.08 13.91 12.55 12.66 1,013,934
04/25/2014 13.64 13.72 13.04 13.04 565,048
04/24/2014 14.73 14.89 13.5634 13.82 973,754
04/23/2014 14.8 15.08 14.3 14.61 963,692
04/22/2014 14.8 15.35 14.535 14.91 1,229,363
04/21/2014 13.69 14.77 13.53 14.7 1,509,355
04/17/2014 13.72 14.25 13.31 13.58 904,063
04/16/2014 13.29 13.98 12.571 13.85 1,019,608
04/15/2014 12.78 13.54 12.09 13.31 1,836,732
04/14/2014 13.24 13.52 12.23 12.67 996,585
04/11/2014 13.79 14.389 12.975 13.06 1,187,259
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?