VVTV

ValueVision Media, Inc. Historical Stock Prices

$5.23
*  
0.13
2.43%
Get VVTV Alerts
*Delayed - data as of Sep. 23, 2014 9:37 ET  -  Find a broker to begin trading VVTV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    VVTV Real Time
 
 
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-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
9:37  5.37  5.37  5.23  5.23 14,028
09/22/2014 5.38 5.48 5.3 5.36 174,432
09/19/2014 5.53 5.65 5.36 5.41 553,976
09/18/2014 5.57 5.7 5.43 5.5 405,573
09/17/2014 5.15 5.64 5.03 5.51 625,875
09/16/2014 5.09 5.17 5.02 5.13 220,031
09/15/2014 5.03 5.18 4.94 5.11 356,424
09/12/2014 5.1 5.14 4.94 5.03 251,492
09/11/2014 5.08 5.2 5.08 5.12 181,130
09/10/2014 5.09 5.14 5.0001 5.13 131,739
09/09/2014 5.11 5.11 5 5.07 132,886
09/08/2014 5.14 5.25 5.05 5.1 83,935
09/05/2014 5.01 5.23 4.922 5.15 246,855
09/04/2014 5 5.13 4.912 5.06 338,089
09/03/2014 5 5.07 4.94 5 399,148
09/02/2014 4.72 4.98 4.69 4.97 390,736
08/29/2014 4.68 4.76 4.6 4.69 127,299
08/28/2014 4.7 4.81 4.61 4.68 208,674
08/27/2014 4.56 4.79 4.56 4.75 641,487
08/26/2014 4.49 4.59 4.43 4.57 434,313
08/25/2014 4.63 4.7 4.47 4.48 207,117
08/22/2014 4.68 4.71 4.535 4.6 295,780
08/21/2014 4.69 4.85 4.5 4.68 296,851
08/20/2014 4.77 4.782 4.54 4.7 1,233,454
08/19/2014 4.95 5.031 4.92 5.01 119,723
08/18/2014 4.71 4.96 4.71 4.96 126,653
08/15/2014 4.83 4.84 4.625 4.66 131,034
08/14/2014 4.89 4.9 4.74 4.76 123,898
08/13/2014 4.79 4.97 4.785 4.87 112,930
08/12/2014 4.96 5.049 4.77 4.82 79,837
08/11/2014 4.92 5.06 4.89 5.01 158,264
08/08/2014 4.7 4.888 4.7 4.86 146,028
08/07/2014 4.76 4.83 4.64 4.71 72,720
08/06/2014 4.61 4.8 4.5101 4.75 114,423
08/05/2014 4.58 4.78 4.57 4.63 139,582
08/04/2014 4.62 4.7 4.56 4.6 237,986
08/01/2014 4.6 4.66 4.52 4.57 181,769
07/31/2014 4.52 4.62 4.52 4.58 161,490
07/30/2014 4.67 4.71 4.59 4.61 74,725
07/29/2014 4.53 4.67 4.53 4.6 108,271
07/28/2014 4.66 4.66 4.48 4.53 234,488
07/25/2014 4.54 4.6299 4.52 4.6 160,311
07/24/2014 4.63 4.67 4.534 4.61 101,763
07/23/2014 4.65 4.72 4.57 4.6 116,013
07/22/2014 4.59 4.67 4.502 4.61 81,688
07/21/2014 4.55 4.59 4.51 4.56 110,812
07/18/2014 4.58 4.72 4.58 4.58 217,297
07/17/2014 4.6 4.645 4.53 4.6 209,560
07/16/2014 4.63 4.67 4.572 4.61 171,446
07/15/2014 4.67 4.705 4.58 4.61 187,200
07/14/2014 4.67 4.8316 4.62 4.69 183,028
07/11/2014 4.55 4.65 4.52 4.6 268,342
07/10/2014 4.6 4.6 4.5 4.57 234,076
07/09/2014 4.76 4.8 4.66 4.7 167,889
07/08/2014 4.96 4.975 4.725 4.74 293,468
07/07/2014 5.1 5.148 4.95 4.96 186,371
07/03/2014 5.14 5.26 5.09 5.15 186,578
07/02/2014 5.2 5.24 5.12 5.15 360,282
07/01/2014 5.05 5.25 5.05 5.2 387,425
06/30/2014 5.04 5.077 4.95 4.99 127,123
06/27/2014 4.99 5.05 4.9241 5.04 958,375
06/26/2014 4.98 5.05 4.95 5.02 134,169
06/25/2014 4.98 5.05 4.96 5 209,543
06/24/2014 5.11 5.13 4.99 4.99 398,920
06/23/2014 5 5.22 4.91 5.14 426,650
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?