Historical Stock Prices

VRNG 
$1.01
*  
0.0501
5.22%
Get VRNG Alerts
*Delayed - data as of Oct. 24, 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: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 0.98 1.02 0.9607 1.01 1,530,916
10/23/2014 0.93 0.9781 0.92 0.9599 455,731
10/22/2014 0.9713 0.9799 0.93 0.93 395,985
10/21/2014 0.9521 0.9998 0.911 0.97 463,487
10/20/2014 0.93 1.03 0.8615 0.95 1,539,481
10/17/2014 0.98 0.98 0.93 0.93 891,682
10/16/2014 0.873 1.02 0.8565 0.9559 1,955,678
10/15/2014 0.75 0.89 0.74 0.8845 1,483,209
10/14/2014 0.779 0.779 0.7 0.749 723,149
10/13/2014 0.7191 0.75 0.6688 0.749 988,784
10/10/2014 0.72 0.75 0.67 0.7161 1,266,739
10/09/2014 0.8118 0.8118 0.72 0.7504 1,179,572
10/08/2014 0.879 0.89 0.781 0.815 1,107,806
10/07/2014 0.8483 0.85 0.8 0.8199 1,110,919
10/06/2014 0.92 0.92 0.82 0.8599 1,604,921
10/03/2014 0.96 0.9626 0.8636 0.92 1,516,109
10/02/2014 0.9451 0.96 0.9319 0.9546 619,756
10/01/2014 0.95 1.01 0.93 0.9475 911,903
09/30/2014 1 1.01 0.93 0.9452 1,512,314
09/29/2014 0.99 1.04 0.9846 0.9897 799,691
09/26/2014 1 1.02 0.9801 1.01 867,422
09/25/2014 0.99 1.02 0.9721 0.99 883,992
09/24/2014 0.979 1.01 0.9518 1 2,010,370
09/23/2014 0.98 1.11 0.97 0.9955 3,230,743
09/22/2014 1.05 1.05 0.98 0.9997 971,533
09/19/2014 1.04 1.05 0.9214 1.04 4,310,673
09/18/2014 1.05 1.07 1.02 1.03 1,663,582
09/17/2014 0.9957 1.03 0.98 1.02 1,013,738
09/16/2014 1.04 1.05 0.9725 0.9897 1,380,695
09/15/2014 1.06 1.06 0.99 1.01 1,995,040
09/12/2014 0.96 1.13 0.9512 1.03 4,399,108
09/11/2014 0.9824 0.99 0.95 0.96 969,775
09/10/2014 1 1.01 0.98 0.9805 914,478
09/09/2014 1.01 1.02 0.97 0.996 2,008,397
09/08/2014 1.02 1.04 1.01 1.01 840,157
09/05/2014 1.02 1.05 1.02 1.03 1,215,032
09/04/2014 1.02 1.04 1.01 1.035 1,210,143
09/03/2014 1.08 1.08 1.02 1.02 1,537,351
09/02/2014 1.03 1.08 1.01 1.06 3,127,781
08/29/2014 1.03 1.04 0.9807 1.01 2,382,284
08/28/2014 1.06 1.09 1.02 1.03 2,167,952
08/27/2014 1.09 1.14 1.05 1.06 2,708,667
08/26/2014 1.14 1.14 0.9705 1.05 7,412,692
08/25/2014 1.16 1.1799 1.1 1.14 2,181,947
08/22/2014 1.2 1.21 1.17 1.17 2,324,396
08/21/2014 1.17 1.22 1.16 1.21 3,294,815
08/20/2014 1.3 1.35 1.12 1.16 12,241,390
08/19/2014 1.24 1.46 1.2 1.4 22,115,930
08/18/2014 0.92 1.25 0.872 1.18 21,807,910
08/15/2014 3.18 3.18 0.67 0.8818 31,908,330
08/14/2014 3.15 3.18 3.13 3.15 786,325
08/13/2014 3.14 3.19 3.12 3.155 571,251
08/12/2014 3.13 3.19 3.12 3.14 582,553
08/11/2014 3.18 3.24 3.11 3.14 899,171
08/08/2014 3.21 3.24 3.17 3.19 555,974
08/07/2014 3.27 3.3 3.18 3.22 627,124
08/06/2014 3.2 3.26 3.19 3.2 541,914
08/05/2014 3.21 3.27 3.2 3.23 600,121
08/04/2014 3.31 3.33 3.17 3.26 643,271
08/01/2014 3.26 3.34 3.17 3.295 1,208,193
07/31/2014 3.33 3.35 3.23 3.26 792,757
07/30/2014 3.23 3.39 3.18 3.39 1,027,737
07/29/2014 3.25 3.28 3.16 3.17 879,437
07/28/2014 3.26 3.3 3.21 3.25 827,038
07/25/2014 3.28 3.3 3.23 3.27 762,313
07/24/2014 3.3 3.3301 3.28 3.31 769,753
07/23/2014 3.3 3.35 3.26 3.3 632,389
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
04/21/2014 3.75 3.78 3.7 3.75 572,902
04/17/2014 3.76 3.835 3.705 3.75 786,968
04/16/2014 3.76 3.83 3.72 3.79 735,278
04/15/2014 3.75 3.81 3.6 3.75 1,060,803
04/14/2014 3.78 3.85 3.71 3.76 792,592
04/11/2014 3.85 3.86 3.73 3.75 1,178,989
04/10/2014 4.05 4.07 3.83 3.9 1,344,847
04/09/2014 3.94 4.1 3.94 4.04 2,172,783
04/08/2014 3.75 3.96 3.74 3.92 1,868,561
04/07/2014 3.79 3.84 3.72 3.77 1,047,203
04/04/2014 3.79 3.85 3.7 3.82 1,670,712
04/03/2014 3.84 3.94 3.75 3.76 1,223,407
04/02/2014 3.71 3.91 3.71 3.81 2,529,583
04/01/2014 3.47 3.74 3.47 3.72 2,036,297
03/31/2014 3.5 3.54 3.47 3.47 963,774
03/28/2014 3.4 3.53 3.4 3.51 1,257,194
03/27/2014 3.45 3.5 3.37 3.39 997,099
03/26/2014 3.65 3.65 3.43 3.47 1,962,471
03/25/2014 3.58 3.67 3.57 3.61 1,035,323
03/24/2014 3.77 3.77 3.55 3.63 1,286,170
03/21/2014 3.66 3.822 3.59 3.72 2,362,341
03/20/2014 3.64 3.7 3.55 3.63 901,860
03/19/2014 3.85 3.85 3.6 3.63 1,373,074
03/18/2014 3.75 3.81 3.71 3.79 1,179,945
03/17/2014 3.62 3.84 3.61 3.78 1,747,564
03/14/2014 3.55 3.63 3.53 3.595 1,279,636
03/13/2014 3.71 3.75 3.54 3.59 1,454,833
03/12/2014 3.55 3.715 3.49 3.69 1,442,044
03/11/2014 3.85 3.85 3.48 3.66 3,896,225
03/10/2014 3.94 3.9401 3.84 3.88 1,874,807
03/07/2014 3.95 3.98 3.9 3.96 1,747,856
03/06/2014 3.98 4.01 3.93 3.95 1,170,060
03/05/2014 4.01 4.0549 3.96 3.98 1,304,933
03/04/2014 4.01 4.11 4 4.04 1,461,108
03/03/2014 4.03 4.06 3.92 4 2,574,211
02/28/2014 4.08 4.09 4.02 4.05 1,483,030
02/27/2014 4.08 4.12 4.05 4.07 841,471
02/26/2014 4.09 4.1 4.02 4.08 1,467,140
02/25/2014 4.08 4.16 4.07 4.07 1,067,342
02/24/2014 4.09 4.15 4.04 4.11 1,997,980
02/21/2014 4.12 4.1399 4.06 4.06 1,656,039
02/20/2014 4.11 4.175 4.06 4.1 1,799,130
02/19/2014 4.06 4.2 4.02 4.12 2,963,718
02/18/2014 4.08 4.12 4.03 4.09 1,763,369
02/14/2014 4.17 4.17 4.05 4.06 2,618,123
02/13/2014 4.12 4.25 4.02 4.16 3,451,468
02/12/2014 4.43 4.49 4.3 4.37 3,979,110
02/11/2014 4.22 4.37 4.15 4.35 2,834,541
02/10/2014 4.21 4.2699 4.11 4.219 1,922,600
02/07/2014 4.01 4.37 4 4.19 5,357,934
02/06/2014 3.96 4.05 3.9 3.99 3,279,395
02/05/2014 4.05 4.1 3.91 3.95 2,426,151
02/04/2014 4.05 4.18 3.97 4.08 3,406,845
02/03/2014 4.34 4.35 4 4.06 4,816,908
01/31/2014 4.29 4.48 4.09 4.29 6,546,776
01/30/2014 4.73 4.81 4.17 4.3 13,067,240
01/29/2014 5 5.45 4.49 4.79 45,935,190
01/28/2014 4 4.1 3.925 3.97 3,203,892
01/27/2014 3.92 4.09 3.83 3.95 5,632,735
01/24/2014 3.75 3.99 3.67 3.92 4,151,293
01/23/2014 3.69 3.91 3.54 3.73 5,439,526
01/22/2014 3.16 4.14 3.07 3.81 16,478,750
01/21/2014 3.16 3.2004 3.11 3.13 1,261,978
01/17/2014 3.25 3.29 3.18 3.18 1,031,284
01/16/2014 3.28 3.35 3.2 3.25 1,557,620
01/15/2014 3.18 3.3 3.18 3.27 1,985,552
01/14/2014 3.15 3.2 3.11 3.2 954,110
01/13/2014 3.19 3.2 3.14 3.17 1,119,520
01/10/2014 3.2 3.2 3.12 3.17 1,088,980
01/09/2014 3.15 3.18 3.0924 3.18 904,291
01/08/2014 3.15 3.15 3.0701 3.14 1,008,381
01/07/2014 3.22 3.23 3.1 3.12 1,017,706
01/06/2014 3.2 3.27 3.1 3.19 3,007,429
01/03/2014 2.9 3.27 2.9 3.12 3,836,632
01/02/2014 3.01 3.05 2.9 2.91 873,003
12/31/2013 2.96 3 2.93 2.96 843,284
12/30/2013 2.96 3.03 2.96 2.97 765,382
12/27/2013 2.96 2.99 2.93 2.99 1,044,687
12/26/2013 2.93 2.98 2.91 2.96 1,062,549
12/24/2013 2.97 2.98 2.9 2.91 560,653
12/23/2013 2.91 2.98 2.87 2.98 910,900
12/20/2013 2.91 2.97 2.9 2.91 1,209,508
12/19/2013 2.91 2.92 2.87 2.88 627,888
12/18/2013 3.05 3.05 2.87 2.89 1,703,907
12/17/2013 3.25 3.25 3.03 3.03 2,329,221
12/16/2013 3.05 3.2 3.03 3.08 1,758,943
12/13/2013 2.86 3.03 2.86 3.02 735,174
12/12/2013 2.87 2.98 2.83 2.9 645,659
12/11/2013 2.89 2.9 2.82 2.88 741,632
12/10/2013 2.99 3.01 2.88 2.89 984,294
12/09/2013 3.03 3.08 2.91 2.99 1,109,988
12/06/2013 3.12 3.15 3.05 3.05 689,754
12/05/2013 3.18 3.19 3.08 3.13 653,871
12/04/2013 3.11 3.19 3.08 3.17 727,043
12/03/2013 3.15 3.15 3.01 3.1 1,180,426
12/02/2013 3.25 3.25 3.1 3.13 1,162,799
11/29/2013 3.2 3.23 3.16 3.19 503,545
11/27/2013 3.22 3.22 3.1 3.19 832,412
11/26/2013 3.17 3.2 3.05 3.2 1,237,086
11/25/2013 3.22 3.22 3.1054 3.16 895,904
11/22/2013 3.21 3.34 3.17 3.19 3,175,440
11/21/2013 3.12 3.15 3.079 3.14 1,244,069
11/20/2013 3.03 3.11 3 3.1 624,767
11/19/2013 3.02 3.04 2.98 3.01 773,483
11/18/2013 3.14 3.14 2.9999 3 1,157,554
11/15/2013 3.11 3.15 3.05 3.09 959,923
11/14/2013 3.12 3.15 3.07 3.1 1,461,629
11/13/2013 3.08 3.15 3.06 3.1 1,313,278
11/12/2013 2.96 3.15 2.95 3.03 2,421,565
11/11/2013 2.99 2.99 2.86 2.96 723,276
11/08/2013 2.9 2.95 2.83 2.94 895,353
11/07/2013 3 3.05 2.75 2.85 2,704,458
11/06/2013 2.97 3.09 2.91 2.96 4,686,910
11/05/2013 2.8 2.8299 2.75 2.78 663,764
11/04/2013 2.8 2.81 2.77 2.78 852,336
11/01/2013 2.81 2.86 2.76 2.8 858,096
10/31/2013 2.9 2.99 2.79 2.81 2,075,222
10/30/2013 2.75 2.92 2.73 2.85 2,222,139
10/29/2013 2.72 2.76 2.66 2.76 1,022,160
10/28/2013 2.7 2.74 2.65 2.71 839,315
10/25/2013 2.73 2.77 2.7 2.71 561,106
10/24/2013 2.73 2.79 2.71 2.76 826,266
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?