Vringo, Inc. Historical Stock Prices

VRNG 
$0.6105
*  
0.0205
3.47%
Get VRNG Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading VRNG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    VRNG Pre-Market
 
 
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 27-MAY-2015 TO 27-AUG-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.
16:00  0.61  0.63  0.60  0.6105 967,307
08/27/2015 0.61 0.63 0.6 0.6105 967,307
08/26/2015 0.54 0.6 0.5302 0.59 707,266
08/25/2015 0.58 0.6 0.54 0.5405 559,222
08/24/2015 0.5495 0.607 0.5101 0.5576 606,181
08/21/2015 0.602 0.62 0.5722 0.6078 708,563
08/20/2015 0.6 0.6265 0.585 0.6201 516,389
08/19/2015 0.61 0.64 0.5921 0.5925 511,792
08/18/2015 0.63 0.6382 0.6055 0.6111 466,088
08/17/2015 0.64 0.64 0.6132 0.625 316,970
08/14/2015 0.62 0.6448 0.62 0.6424 358,908
08/13/2015 0.64 0.66 0.6112 0.6278 389,998
08/12/2015 0.62 0.675 0.5805 0.634 874,587
08/11/2015 0.608 0.6088 0.5689 0.59 770,852
08/10/2015 0.623 0.6467 0.6 0.6199 550,633
08/07/2015 0.634 0.658 0.6003 0.6221 385,130
08/06/2015 0.64 0.65 0.6099 0.6405 765,181
08/05/2015 0.675 0.6799 0.61 0.6325 505,692
08/04/2015 0.6512 0.717 0.63 0.65 1,165,795
08/03/2015 0.73 0.74 0.6133 0.6601 1,238,449
07/31/2015 0.58 0.7 0.57 0.7 2,185,718
07/30/2015 0.57 0.5799 0.5038 0.5441 236,457
07/29/2015 0.5 0.5896 0.4969 0.557 1,656,497
07/28/2015 0.4851 0.4999 0.45 0.4912 694,503
07/27/2015 0.415 0.4881 0.415 0.4705 608,980
07/24/2015 0.45 0.49 0.3903 0.435 884,187
07/23/2015 0.517 0.517 0.46 0.46 1,681,105
07/22/2015 0.49 0.52 0.49 0.518 457,240
07/21/2015 0.535 0.5425 0.49 0.5187 617,976
07/20/2015 0.546 0.55 0.5007 0.5328 460,891
07/17/2015 0.573 0.58 0.53 0.54 325,930
07/16/2015 0.568 0.58 0.552 0.5581 475,585
07/15/2015 0.58 0.598 0.5673 0.585 393,363
07/14/2015 0.5448 0.61 0.54 0.6097 1,579,257
07/13/2015 0.52 0.545 0.51 0.5399 502,742
07/10/2015 0.533 0.533 0.51 0.52 291,412
07/09/2015 0.515 0.54 0.5111 0.52 425,732
07/08/2015 0.5341 0.5401 0.5111 0.5111 507,389
07/07/2015 0.5516 0.552 0.51 0.54 694,068
07/06/2015 0.59 0.599 0.55 0.5679 709,142
07/02/2015 0.555 0.6091 0.55 0.599 430,577
07/01/2015 0.56 0.585 0.55 0.555 461,522
06/30/2015 0.578 0.58 0.55 0.5555 405,799
06/29/2015 0.555 0.6099 0.55 0.58 752,807
06/26/2015 0.598 0.5992 0.55 0.5524 10,174,510
06/25/2015 0.591 0.599 0.58 0.59 236,286
06/24/2015 0.606 0.61 0.58 0.5941 572,527
06/23/2015 0.6 0.62 0.5925 0.6098 358,887
06/22/2015 0.615 0.615 0.57 0.5901 1,136,464
06/19/2015 0.6299 0.6299 0.6001 0.6108 393,842
06/18/2015 0.6198 0.6486 0.61 0.6199 303,694
06/17/2015 0.62 0.6388 0.61 0.6152 334,898
06/16/2015 0.6322 0.65 0.6101 0.6101 349,159
06/15/2015 0.6322 0.6541 0.623 0.64 362,602
06/12/2015 0.649 0.66 0.6303 0.6499 335,093
06/11/2015 0.64 0.6697 0.63 0.6499 376,535
06/10/2015 0.6416 0.6735 0.6223 0.6406 274,503
06/09/2015 0.64 0.6618 0.6271 0.6401 382,047
06/08/2015 0.6609 0.68 0.629 0.6402 484,191
06/05/2015 0.6698 0.6784 0.64 0.661 235,667
06/04/2015 0.65 0.679 0.635 0.66 456,938
06/03/2015 0.65 0.6679 0.6317 0.66 575,280
06/02/2015 0.62 0.69 0.595 0.65 1,311,177
06/01/2015 0.6 0.62 0.5615 0.6 756,076
05/29/2015 0.6199 0.6325 0.578 0.5884 666,508
05/28/2015 0.62 0.635 0.6 0.6143 294,085
05/27/2015 0.611 0.6199 0.6051 0.6138 474,814
*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?