Home > Quotes > VNDA > Historical Prices
VNDA

Historical Stock Prices

$8.38
*  
1.26
  negative  
17.7%
Get VNDA Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 7.12 8.75 7.11 8.38 2,586,672
05/23/2013 6.86 7.26 6.36 7.12 491,780
05/22/2013 7.13 7.53 6.81 6.97 932,957
05/21/2013 6.86 7.305 6.86 7.09 886,988
05/20/2013 6.59 6.97 6.58 6.94 823,920
05/17/2013 6.18 7.23 6 6.58 3,379,397
05/16/2013 5.47 5.52 5.4 5.5 281,509
05/15/2013 5.49 5.6 5.37 5.51 419,732
05/14/2013 5.41 5.6 5.41 5.52 300,628
05/13/2013 5.28 5.4699 5.2601 5.39 552,568
05/10/2013 5.1 5.29 5.04 5.27 846,037
05/09/2013 4.9 5.1196 4.9 5.06 503,459
05/08/2013 4.91 4.93 4.82 4.9 164,555
05/07/2013 4.86 4.91 4.82 4.91 172,783
05/06/2013 4.88 4.9 4.83 4.85 142,565
05/03/2013 4.87 4.95 4.8 4.85 188,052
05/02/2013 4.73 4.88 4.68 4.85 159,033
05/01/2013 4.82 4.82 4.651 4.75 438,571
04/30/2013 4.8 4.92 4.8 4.86 153,248
04/29/2013 4.78 4.88 4.68 4.83 672,389
04/26/2013 4.75 4.81 4.7 4.77 165,160
04/25/2013 4.75 4.805 4.7 4.78 55,077
04/24/2013 4.75 4.76 4.68 4.74 121,638
04/23/2013 4.69 4.75 4.63 4.75 222,390
04/22/2013 4.66 4.7 4.58 4.66 130,886
04/19/2013 4.66 4.72 4.59 4.64 143,508
04/18/2013 4.52 4.68 4.46 4.65 287,949
04/17/2013 4.48 4.55 4.4136 4.53 168,941
04/16/2013 4.46 4.57 4.43 4.53 279,191
04/15/2013 4.45 4.52 4.32 4.47 557,480
04/12/2013 4.32 4.48 4.31 4.43 364,355
04/11/2013 4.14 4.35 4.11 4.32 293,497
04/10/2013 4.09 4.15 4.05 4.13 202,379
04/09/2013 4.05 4.1099 4 4.05 171,690
04/08/2013 4.06 4.1 4.0201 4.05 241,701
04/05/2013 3.93 4.09 3.93 4.045 406,719
04/04/2013 3.95 4.02 3.9 4.02 264,404
04/03/2013 3.94 3.96 3.8824 3.94 184,478
04/02/2013 3.98 3.98 3.865 3.93 239,488
04/01/2013 3.91 3.97 3.9 3.96 169,827
03/28/2013 3.97 3.97 3.89 3.92 120,779
03/27/2013 3.93 3.95 3.91 3.94 40,882
03/26/2013 4.05 4.05 3.9 3.95 271,755
03/25/2013 3.98 4.05 3.96 4.01 350,201
03/22/2013 4 4 3.88 3.95 120,552
03/21/2013 3.89 3.99 3.89 3.96 135,665
03/20/2013 3.87 3.92 3.8 3.92 300,821
03/19/2013 3.87 3.9 3.81 3.87 195,782
03/18/2013 3.8 3.9 3.8 3.87 192,389
03/15/2013 3.83 3.87 3.75 3.865 571,049
03/14/2013 3.76 3.87 3.57 3.8 315,556
03/13/2013 3.69 3.72 3.64 3.72 309,527
03/12/2013 3.7 3.75 3.65 3.68 222,182
03/11/2013 3.74 3.77 3.665 3.7 358,199
03/08/2013 3.77 3.7899 3.71 3.75 386,629
03/07/2013 3.76 3.801 3.71 3.75 230,799
03/06/2013 4.05 4.05 3.69 3.77 564,670
03/05/2013 3.75 3.79 3.71 3.74 257,716
03/04/2013 3.74 3.74 3.61 3.7 172,780
03/01/2013 3.73 3.81 3.71 3.74 101,678
02/28/2013 3.84 3.92 3.74 3.76 247,323
02/27/2013 3.87 3.9 3.81 3.83 137,595
02/26/2013 3.82 3.89 3.82 3.87 53,090
02/25/2013 4 4 3.79 3.81 220,404
02/22/2013 3.96 3.99 3.92 3.97 103,192
02/21/2013 3.89 3.97 3.86 3.93 109,509
02/20/2013 3.97 4 3.91 3.91 166,433
02/19/2013 3.98 4.02 3.96 4 296,389
02/15/2013 4 4 3.95 3.97 88,212
02/14/2013 4.06 4.11 3.96 3.97 262,778
02/13/2013 3.98 3.99 3.95 3.95 60,016
02/12/2013 3.92 3.97 3.9 3.97 71,258
02/11/2013 3.98 4 3.91 3.92 95,236
02/08/2013 3.99 4.01 3.95 3.97 189,561
02/07/2013 3.97 4.02 3.9 3.99 182,587
02/06/2013 3.98 4.03 3.92 3.98 205,080
02/05/2013 4.05 4.09 3.94 3.99 306,237
02/04/2013 3.97 3.99 3.87 3.91 131,658
02/01/2013 4.05 4.05 3.94 3.99 142,796
01/31/2013 4 4.02 3.72 4.02 631,401
01/30/2013 4.38 4.38 4.31 4.34 113,321
01/29/2013 4.34 4.41 4.3 4.37 215,758
01/28/2013 4.25 4.369 4.25 4.33 290,775
01/25/2013 4.31 4.31 4.2 4.27 174,249
01/24/2013 4.25 4.28 4.2 4.28 308,672
01/23/2013 4.3 4.34 4.21 4.24 408,685
01/22/2013 4.16 4.18 4.09 4.12 199,467
01/18/2013 4.12 4.18 4.02 4.17 341,876
01/17/2013 4.09 4.2 4.08 4.16 634,375
01/16/2013 4.06 4.06 3.97 4 179,053
01/15/2013 4 4.02 3.94 4 269,033
01/14/2013 3.98 4.09 3.915 3.97 524,909
01/11/2013 3.88 3.9 3.7601 3.89 223,426
01/10/2013 3.81 3.819 3.65 3.8 116,567
01/09/2013 3.81 3.82 3.75 3.8 61,350
01/08/2013 3.76 3.82 3.74 3.79 67,497
01/07/2013 3.74 3.78 3.65 3.77 79,183
01/04/2013 3.76 3.78 3.6 3.7695 137,312
01/03/2013 3.73 3.8 3.6 3.7596 90,603
01/02/2013 3.78 3.8 3.6986 3.71 185,121
12/31/2012 3.52 3.71 3.5 3.7 327,286
12/28/2012 3.84 3.85 3.55 3.57 257,976
12/27/2012 3.9 3.91 3.83 3.85 196,375
12/26/2012 3.92 3.97 3.87 3.9104 267,583
12/24/2012 3.87 3.93 3.86 3.91 116,542
12/21/2012 3.86 3.88 3.75 3.88 413,433
12/20/2012 3.87 3.9172 3.77 3.91 237,426
12/19/2012 3.77 3.87 3.7 3.87 625,920
12/18/2012 4.03 4.42 3.76 3.83 4,693,728
12/17/2012 3.13 3.22 3.11 3.22 129,113
12/14/2012 3.03 3.19 3 3.1312 414,060
12/13/2012 3.15 3.26 3.12 3.22 219,601
12/12/2012 3.14 3.24 3.02 3.14 1,087,177
12/11/2012 3.15 3.25 3.12 3.14 325,751
12/10/2012 3.12 3.17 3.11 3.13 125,154
12/07/2012 3.23 3.27 3.07 3.12 157,829
12/06/2012 3.27 3.3 3.18 3.21 121,133
12/05/2012 3.38 3.4 3.27 3.2821 73,027
12/04/2012 3.4 3.46 3.35 3.37 52,790
12/03/2012 3.49 3.54 3.35 3.4 84,282
11/30/2012 3.37 3.51 3.33 3.48 158,314
11/29/2012 3.4 3.44 3.32 3.36 94,197
11/28/2012 3.37 3.37 3.3 3.37 35,550
11/27/2012 3.34 3.469 3.29 3.39 134,577
11/26/2012 3.31 3.38 3.25 3.34 68,785
11/23/2012 3.36 3.39 3.32 3.34 57,829
11/21/2012 3.27 3.409 3.15 3.33 72,704
11/20/2012 3.14 3.29 3.0909 3.28 98,916
11/19/2012 3.11 3.18 3.01 3.16 172,637
11/16/2012 3.01 3.1 2.99 3.09 127,851
11/15/2012 3.14 3.17 2.92 3.03 122,943
11/14/2012 3.19 3.22 3.14 3.14 106,258
11/13/2012 3.19 3.2 3.15 3.17 67,209
11/12/2012 3.15 3.2 3.13 3.2 114,588
11/09/2012 3.18 3.18 3.12 3.15 126,210
11/08/2012 3.33 3.36 3.2 3.2 165,984
11/07/2012 3.43 3.45 3.31 3.32 137,239
11/06/2012 3.43 3.44 3.36 3.41 60,738
11/05/2012 3.39 3.44 3.3 3.43 65,446
11/02/2012 3.42 3.46 3.33 3.38 135,449
11/01/2012 3.38 3.45 3.38 3.41 69,377
10/31/2012 3.48 3.48 3.34 3.39 134,023
10/26/2012 3.58 3.58 3.48 3.49 45,760
10/25/2012 3.49 3.61 3.42 3.57 975,336
10/24/2012 3.58 3.59 3.43 3.48 169,648
10/23/2012 3.69 3.74 3.55 3.55 769,358
10/22/2012 3.73 3.73 3.65 3.7 103,773
10/19/2012 3.71 3.78 3.65 3.73 180,667
10/18/2012 3.82 3.84 3.73 3.74 63,020
10/17/2012 3.87 3.96 3.78 3.83 103,144
10/16/2012 4.05 4.05 3.84 3.84 533,474
10/15/2012 4.02 4.0582 3.92 4.02 110,371
10/12/2012 4.01 4.02 3.96 4 91,436
10/11/2012 3.96 4 3.83 4 236,710
10/10/2012 4.08 4.08 3.995 4.06 60,459
10/09/2012 4.08 4.1248 4.07 4.07 50,609
10/08/2012 4.07 4.13 4.035 4.09 419,717
10/05/2012 4.15 4.18 4.03 4.08 60,622
10/04/2012 4.18 4.2 4.14 4.15 52,387
10/03/2012 4.17 4.25 4.15 4.15 78,732
10/02/2012 4.11 4.19 4.11 4.16 75,403
10/01/2012 4.05 4.0799 3.99 4.07 131,617
09/28/2012 4.05 4.07 4.01 4.03 165,640
09/27/2012 4.07 4.096 3.98 4.05 254,699
09/26/2012 4.1 4.17 4.02 4.04 93,167
09/25/2012 4.27 4.31 4.07 4.09 133,473
09/24/2012 4.25 4.28 4.19 4.23 118,874
09/21/2012 4.26 4.299 4.18 4.23 150,175
09/20/2012 4.24 4.3 4.19 4.2 96,548
09/19/2012 4.3 4.33 4.25 4.27 59,900
09/18/2012 4.31 4.31 4.24 4.3 53,697
09/17/2012 4.35 4.35 4.14 4.29 92,078
09/14/2012 4.31 4.369 4.25 4.33 78,213
09/13/2012 4.24 4.3101 4.11 4.28 116,642
09/12/2012 4.15 4.15 4 4.14 62,260
09/11/2012 4.27 4.2882 4.13 4.13 76,609
09/10/2012 4.35 4.37 4.23 4.25 78,548
09/07/2012 4.39 4.39 4.331 4.36 51,579
09/06/2012 4.33 4.43 4.29 4.39 81,699
09/05/2012 4.31 4.375 4.31 4.31 73,460
09/04/2012 4.38 4.38 4.2799 4.34 83,032
08/31/2012 4.41 4.4399 4.38 4.39 105,283
08/30/2012 4.38 4.39 4.3 4.37 60,605
08/29/2012 4.43 4.43 4.38 4.4 102,171
08/28/2012 4.47 4.47 4.39 4.44 111,087
08/27/2012 4.41 4.48 4.36 4.42 163,806
08/24/2012 4.17 4.38 4.17 4.34 87,890
08/23/2012 4.21 4.21 4.14 4.18 84,587
08/22/2012 4.2 4.22 4.16 4.22 84,386
08/21/2012 4.19 4.22 4.13 4.19 178,577
08/20/2012 4.13 4.2 4.12 4.18 64,612
08/17/2012 4.06 4.15 4.05 4.15 98,092
08/16/2012 4.06 4.14 4.05 4.08 72,179
08/15/2012 4.06 4.074 4 4.03 201,986
08/14/2012 4.16 4.17 4.05 4.07 91,027
08/13/2012 4.1 4.149 3.97 4.12 120,258
08/10/2012 4.15 4.15 4.02 4.09 79,967
08/09/2012 4.06 4.18 4.06 4.14 89,375
08/08/2012 4.2 4.34 3.9337 4 291,078
08/07/2012 3.97 4.24 3.95 4.19 250,476
08/06/2012 4.01 4.01 3.9 3.91 115,564
08/03/2012 4.1 4.1 3.99 4 114,663
08/02/2012 3.96 4.07 3.91 4.06 95,889
08/01/2012 4.04 4.05 3.96 3.96 186,845
07/31/2012 4.07 4.11 4 4.03 111,230
07/30/2012 4.1 4.17 4.05 4.09 85,493
07/27/2012 4.15 4.21 4.035 4.06 160,530
07/26/2012 4.24 4.27 4.14 4.15 45,649
07/25/2012 4.2 4.29 4.17 4.18 27,940
07/24/2012 4.3 4.34 4.15 4.16 64,254
07/23/2012 4.39 4.4 4.19 4.3 233,718
07/20/2012 4.41 4.5 4.41 4.43 50,286
07/19/2012 4.49 4.49 4.45 4.45 37,377
07/18/2012 4.48 4.53 4.4 4.5 57,603
07/17/2012 4.5 4.55 4.28 4.5 72,676
07/16/2012 4.47 4.5297 4.4265 4.48 36,202
07/13/2012 4.44 4.48 4.39 4.47 60,542
07/12/2012 4.5 4.5 4.42 4.44 100,307
07/11/2012 4.46 4.51 4.44 4.46 123,281
07/10/2012 4.47 4.6391 4.46 4.46 44,402
07/09/2012 4.48 4.51 4.46 4.47 51,400
07/06/2012 4.48 4.54 4.48 4.49 61,858
07/05/2012 4.5 4.62 4.5 4.5 86,939
07/03/2012 4.42 4.58 4.41 4.5 99,819
07/02/2012 4.37 4.44 4.33 4.44 140,015
06/29/2012 4.33 4.4 4.3 4.4 101,078
06/28/2012 4.34 4.37 4.25 4.26 64,759
06/27/2012 4.37 4.41 4.34 4.35 45,249
06/26/2012 4.39 4.4299 4.3299 4.37 45,990
06/25/2012 4.32 4.4 4.32 4.37 35,276
06/22/2012 4.36 4.43 4.32 4.4 279,710
06/21/2012 4.35 4.4054 4.3 4.32 43,285
06/20/2012 4.36 4.42 4.322 4.36 63,509
06/19/2012 4.21 4.39 4.19 4.34 152,526
06/18/2012 4.23 4.28 4.13 4.21 58,055
06/15/2012 4.13 4.3 4.09 4.26 133,151
06/14/2012 4.09 4.18 4.05 4.15 71,919
06/13/2012 4.22 4.22 4.08 4.09 97,970
06/12/2012 4.14 4.23 4.14 4.22 42,982
06/11/2012 4.25 4.25 4.08 4.13 107,469
06/08/2012 4.1 4.28 4.1 4.23 67,886
06/07/2012 4.11 4.15 4.07 4.11 109,418
06/06/2012 4.18 4.18 3.93 4.1 214,793
06/05/2012 4.15 4.2299 4.15 4.17 92,199
06/04/2012 4.17 4.21 4.1 4.18 61,646
06/01/2012 4.18 4.18 4.11 4.14 87,920
05/31/2012 4.15 4.29 4.08 4.25 322,898
05/30/2012 4.18 4.22 4.1 4.16 90,335
05/29/2012 4.25 4.28 4.11 4.21 56,580
05/25/2012 4.24 4.24 4.165 4.18 50,445
05/24/2012 4.15 4.2 4.12 4.2 49,128
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.