VNDA

Historical Stock Prices

$10.27
*  
0.01
0.1%
Get VNDA Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-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.
05/22/2015 10.25 10.46 10.13 10.27 570,258
05/21/2015 10.54 10.58 10.13 10.26 388,119
05/20/2015 10.14 10.56 10.04 10.51 623,637
05/19/2015 10.19 10.19 9.86 10.11 389,709
05/18/2015 9.99 10.19 9.85 10.16 640,215
05/15/2015 9.94 10.24 9.7 10.01 3,103,741
05/14/2015 9.77 9.95 9.46 9.92 495,802
05/13/2015 9.95 10 9.53 9.73 558,308
05/12/2015 9.82 10 9.75 9.89 423,795
05/11/2015 9.99 10.22 9.83 9.88 692,001
05/08/2015 9.86 10.2 9.78 9.96 1,122,281
05/07/2015 9.45 10.1799 9.45 9.74 1,125,512
05/06/2015 8.99 9.32 8.92 9.31 988,181
05/05/2015 9.48 9.51 8.98 9.09 809,528
05/04/2015 9.45 9.71 9.36 9.51 464,537
05/01/2015 9.21 9.6 9.19 9.46 425,319
04/30/2015 9.38 9.48 8.955 9.15 691,219
04/29/2015 9.46 9.535 9.16 9.4 469,198
04/28/2015 9.31 9.6 9.01 9.5 725,316
04/27/2015 10.02 10.0792 9.305 9.5 786,625
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
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
10/29/2014 11.88 12.5 11.81 11.97 3,843,077
10/28/2014 11.24 12.7 10.9784 12.03 1,435,041
10/27/2014 12.42 12.42 9.53 11.04 3,624,752
10/24/2014 10.27 11.17 10.27 11.11 845,738
10/23/2014 10.16 10.71 10.09 10.33 1,044,674
10/22/2014 10.19 10.32 9.84 10.03 328,393
10/21/2014 10.61 10.61 10.11 10.19 263,237
10/20/2014 10.03 10.59 10.03 10.56 422,104
10/17/2014 10.39 10.84 10 10.08 422,062
10/16/2014 9.3 10.35 9.07 10.225 605,751
10/15/2014 8.98 9.56 8.88 9.46 709,314
10/14/2014 8.91 9.46 8.621 9.2 525,727
10/13/2014 8.96 9.09 8.335 8.81 658,132
10/10/2014 9.29 9.37 8.831 8.92 419,133
10/09/2014 9.77 9.97 9.27 9.35 361,081
10/08/2014 9.37 9.87 9.11 9.85 434,911
10/07/2014 9.46 9.89 9.21 9.38 452,763
10/06/2014 10.33 10.41 9.58 9.585 493,626
10/03/2014 10.39 10.58 10.26 10.29 301,096
10/02/2014 10.13 10.47 9.88 10.27 251,974
10/01/2014 10.42 10.49 10.05 10.16 416,832
09/30/2014 10.54 10.84 10.33 10.38 756,257
09/29/2014 10.5 10.79 10.45 10.57 395,956
09/26/2014 10.95 10.97 10.55 10.66 467,133
09/25/2014 11.12 11.4825 10.695 10.79 774,326
09/24/2014 11.43 11.65 11.05 11.19 568,457
09/23/2014 11.45 11.9 11.3 11.35 268,739
09/22/2014 11.87 11.87 11.37 11.54 502,809
09/19/2014 12.51 12.5901 11.84 12 920,910
09/18/2014 12.47 12.5848 12.25 12.4 172,646
09/17/2014 12.02 12.95 11.92 12.39 631,260
09/16/2014 11.81 12.15 11.35 12.02 374,052
09/15/2014 12.37 12.42 11.62 11.88 366,296
09/12/2014 12.55 12.71 12.06 12.44 302,791
09/11/2014 12.83 13.02 12.3301 12.53 589,409
09/10/2014 12.61 13.08 12.48 13.02 376,154
09/09/2014 13.08 13.1 12.45 12.6 505,578
09/08/2014 12.59 13.38 12.52 13.2 355,489
09/05/2014 12.53 12.62 12.26 12.61 236,430
09/04/2014 12.84 13.13 12.5 12.58 201,152
09/03/2014 13.29 13.47 12.79 12.81 285,541
09/02/2014 13.09 13.3 12.74 13.26 322,488
08/29/2014 12.38 12.97 12.3 12.94 254,916
08/28/2014 12.76 12.93 12.36 12.36 547,707
08/27/2014 12.94 13.01 12.69 12.89 205,025
08/26/2014 12.83 13.02 12.63 12.95 352,849
08/25/2014 12.6 13.14 12.6 12.84 319,015
08/22/2014 12.31 12.63 12.125 12.51 358,898
08/21/2014 12.36 12.52 11.99 12.3 411,763
08/20/2014 12.74 12.74 12.16 12.31 343,647
08/19/2014 13.25 13.31 12.79 12.84 412,135
08/18/2014 13.9 13.9 13.16 13.25 332,117
08/15/2014 13.7 13.74 13.21 13.66 810,084
08/14/2014 13.17 13.635 12.93 13.59 599,223
08/13/2014 12.88 13.29 12.77 13.22 620,904
08/12/2014 12.59 12.95 12.46 12.87 611,182
08/11/2014 12.25 12.97 12.22 12.65 1,166,606
08/08/2014 12.87 12.88 11.77 12.06 1,562,215
08/07/2014 14.2 15.33 12.7 12.82 2,063,824
08/06/2014 13.77 14.14 13.43 13.6 603,572
08/05/2014 14.37 14.46 13.796 13.99 472,108
08/04/2014 14.08 14.38 13.89 14.14 543,701
08/01/2014 14.57 15.1 13.87 14.06 805,905
07/31/2014 14.49 14.79 14.12 14.7 514,094
07/30/2014 14.3 14.79 14.05 14.74 350,045
07/29/2014 14.04 14.34 13.81 14.11 432,926
07/28/2014 14.19 14.33 13.62 14 430,816
07/25/2014 13.9 14.29 13.82 14.18 342,737
07/24/2014 14.07 14.44 13.85 13.92 259,183
07/23/2014 13.48 14.08 13.43 14.06 435,691
07/22/2014 13.28 13.6 13.11 13.32 227,969
07/21/2014 13.18 13.22 12.77 13.13 332,300
07/18/2014 12.83 13.46 12.83 13.32 403,985
07/17/2014 13.03 13.45 12.8 12.87 612,381
07/16/2014 13.24 13.42 12.95 13.17 524,726
07/15/2014 14 14 13.02 13.16 822,020
07/14/2014 14.53 14.54 13.88 13.98 416,899
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
*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?