Vringo, Inc. Historical Stock Prices

VRNG 
$3.305
*  
0.025
0.76%
Get VRNG Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading VRNG now
Exchange: NASDAQ
Industry: Consumer Services
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.29  3.38  3.26  3.305 915,914
07/22/2014 3.29 3.38 3.26 3.305 914,914
07/21/2014 3.34 3.35 3.28 3.28 1,211,030
07/18/2014 3.22 3.3501 3.21 3.3 1,318,041
07/17/2014 3.23 3.31 3.2 3.23 1,081,576
07/16/2014 3.34 3.367 3.22 3.23 1,184,159
07/15/2014 3.48 3.52 3.32 3.32 1,989,016
07/14/2014 3.52 3.58 3.48 3.5 1,646,322
07/11/2014 3.45 3.56 3.43 3.5 861,819
07/10/2014 3.45 3.48 3.37 3.44 1,283,737
07/09/2014 3.51 3.545 3.445 3.48 560,803
07/08/2014 3.58 3.59 3.44 3.49 1,463,483
07/07/2014 3.66 3.66 3.56 3.58 1,436,992
07/03/2014 3.66 3.66 3.48 3.64 1,400,819
07/02/2014 3.41 3.6 3.41 3.56 4,112,981
07/01/2014 3.43 3.47 3.39 3.42 1,140,074
06/30/2014 3.46 3.46 3.37 3.42 972,937
06/27/2014 3.34 3.42 3.33 3.4 3,222,958
06/26/2014 3.37 3.43 3.32 3.33 896,796
06/25/2014 3.29 3.43 3.23 3.38 3,335,614
06/24/2014 3.28 3.37 3.27 3.31 2,635,797
06/23/2014 3.32 3.359 3.26 3.32 1,997,217
06/20/2014 3.5 3.55 3.31 3.33 2,826,797
06/19/2014 3.61 3.61 3.48 3.51 1,603,389
06/18/2014 3.45 3.65 3.45 3.62 1,574,214
06/17/2014 3.61 3.61 3.49 3.55 2,067,021
06/16/2014 3.53 3.63 3.43 3.63 2,387,349
06/13/2014 3.41 3.59 3.33 3.54 2,731,622
06/12/2014 3.35 3.42 3.261 3.39 1,849,945
06/11/2014 3.13 3.4 3.09 3.3399 5,810,131
06/10/2014 3.12 3.17 3.07 3.13 3,091,248
06/09/2014 3.16 3.161 3.06 3.12 921,972
06/06/2014 3.08 3.19 3.04 3.16 3,111,246
06/05/2014 3.08 3.09 3.02 3.06 729,731
06/04/2014 3.06 3.09 3.02 3.07 576,111
06/03/2014 3.1 3.1042 3.03 3.06 788,089
06/02/2014 3.27 3.27 3.1 3.11 2,597,640
05/30/2014 3.35 3.38 3.25 3.29 1,601,065
05/29/2014 3.28 3.39 3.22 3.35 3,015,178
05/28/2014 3.4 3.44 3.25 3.28 3,947,476
05/27/2014 3.5 3.69 3.335 3.41 6,449,444
05/23/2014 3.22 3.32 3.13 3.27 3,643,463
05/22/2014 3.05 3.41 3.03 3.18 2,982,809
05/21/2014 3.07 3.1 2.96 3.07 2,333,251
05/20/2014 3.1 3.16 3.02 3.06 3,118,578
05/19/2014 3.03 3.19 2.99 3.12 3,427,465
05/16/2014 2.93 3.05 2.905 3.02 3,251,972
05/15/2014 3.1 3.1 2.94 2.94 3,979,342
05/14/2014 3.17 3.2 3.0301 3.05 3,410,014
05/13/2014 3.37 3.4 3.12 3.13 6,026,810
05/12/2014 3.43 3.4768 3.35 3.39 1,879,488
05/09/2014 3.44 3.5 3.39 3.43 1,309,602
05/08/2014 3.55 3.67 3.41 3.45 2,116,028
05/07/2014 3.73 3.74 3.56 3.58 1,968,943
05/06/2014 4.1 4.15 3.53 3.705 5,786,382
05/05/2014 4.09 4.27 4.05 4.08 2,644,104
05/02/2014 4.1 4.15 4.06 4.11 1,265,196
05/01/2014 4.09 4.17 4.04 4.1 1,552,422
04/30/2014 4.1 4.17 4.0101 4.09 2,565,819
04/29/2014 3.84 4.03 3.82 4 2,298,972
04/28/2014 3.82 3.85 3.74 3.84 935,123
04/25/2014 3.77 3.8 3.71 3.76 924,530
04/24/2014 3.83 3.8411 3.72 3.77 676,648
04/23/2014 3.8 3.89 3.78 3.81 1,097,100
04/22/2014 3.76 3.82 3.73 3.82 979,558
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?