Vringo, Inc. Stock Price History | Historical VRNG Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	1.590	1.800	1.350	1.400	2,720,831	+0.24(+20.69%)
Jan 30, 2012	1.020	1.300	0.9100	1.160	1,057,433	+0.15(+14.85%)
Jan 27, 2012	0.9900	1.050	0.9500	1.010	19,155	+0.05(+5.21%)
Jan 26, 2012	1.000	1.092	0.9600	0.9600	36,618	-0.13(-11.93%)
Jan 25, 2012	0.8500	1.150	0.6800	1.090	807,793	+0.25(+29.76%)
Jan 24, 2012	0.8800	0.8800	0.7800	0.8400	76,432	-0.07(-7.69%)
Jan 23, 2012	0.8800	0.9200	0.8800	0.9100	54,646	+0.01(+1.11%)
Jan 20, 2012	0.9000	0.9199	0.8700	0.9000	19,290	+0.00(+0.00%)
Jan 19, 2012	0.9500	1.029	0.8800	0.9000	76,229	-0.04(-4.26%)
Jan 18, 2012	1.000	1.150	0.8701	0.9400	80,891	-0.05(-5.05%)
Jan 17, 2012	0.9700	1.000	0.9600	0.9900	70,700	+0.01(+1.02%)
Jan 13, 2012	0.9799	0.9800	0.9799	0.9800	400	+0.01(+1.02%)
Jan 12, 2012	0.9999	0.9999	0.9700	0.9701	5,100	-0.01(-1.01%)
Jan 11, 2012	0.9000	1.150	0.7730	0.9800	162,546	+0.07(+7.69%)
Jan 10, 2012	0.9470	0.9500	0.9000	0.9100	17,850	-0.05(-5.21%)
Jan 09, 2012	0.9400	0.9600	0.9000	0.9600	32,690	+0.02(+2.13%)
Jan 06, 2012	0.9399	0.9400	0.9399	0.9400	3,400	+0.00(+0.00%)
Jan 05, 2012	1.000	1.000	0.9302	0.9400	27,621	+0.02(+2.16%)
Jan 04, 2012	0.9400	1.090	0.8500	0.9201	155,505	-0.07(-7.06%)
Dec 30, 2011	0.9900	1.000	0.9820	0.9900	17,515	+0.00(+0.00%)
Dec 29, 2011	1.020	1.050	0.9800	0.9900	99,625	-0.02(-1.98%)
Dec 28, 2011	1.020	1.020	1.000	1.010	16,540	-0.01(-0.98%)
Dec 27, 2011	1.000	1.050	1.000	1.020	29,828	-0.01(-0.97%)
Dec 23, 2011	1.080	1.120	1.030	1.030	57,154	-0.11(-9.65%)
Dec 21, 2011	1.150	1.290	1.130	1.140	98,748	+0.06(+5.56%)
Dec 20, 2011	1.150	1.160	1.060	1.080	41,949	-0.05(-4.42%)
Dec 19, 2011	1.110	1.130	1.110	1.130	32,540	+0.04(+3.67%)
Dec 16, 2011	1.080	1.100	1.070	1.090	11,532	+0.01(+0.93%)
Dec 15, 2011	1.180	1.180	1.070	1.080	8,415	-0.09(-7.70%)
Dec 14, 2011	1.020	1.430	1.010	1.170	94,968	+0.15(+14.72%)
Dec 13, 2011	1.150	1.160	1.020	1.020	57,316	-0.16(-13.56%)
Dec 12, 2011	1.200	1.200	1.180	1.180	700	-0.06(-4.84%)
Dec 09, 2011	1.300	1.340	1.220	1.240	8,900	+0.04(+3.33%)
Dec 08, 2011	1.230	1.250	1.180	1.200	19,963	-0.05(-4.00%)
Dec 07, 2011	1.300	1.300	1.240	1.250	15,891	-0.04(-3.10%)
Dec 06, 2011	1.250	1.290	1.250	1.290	16,518	+0.04(+3.20%)
Dec 05, 2011	1.520	1.520	1.250	1.250	27,589	-0.09(-6.79%)
Dec 02, 2011	1.330	1.351	1.330	1.341	5,330	+0.01(+0.83%)
Dec 01, 2011	1.390	1.390	1.310	1.330	4,700	+0.03(+2.31%)
Nov 30, 2011	1.300	1.520	1.300	1.300	69,143	+0.02(+1.56%)
Nov 29, 2011	1.330	1.330	1.280	1.280	9,418	-0.06(-4.48%)
Nov 28, 2011	1.350	1.350	1.320	1.340	9,300	-0.01(-0.70%)
Nov 25, 2011	1.370	1.370	1.349	1.349	1,300	-0.02(-1.27%)
Nov 23, 2011	1.380	1.380	1.350	1.367	11,718	-0.01(-0.96%)
Nov 22, 2011	1.450	1.450	1.370	1.380	5,221	-0.03(-2.13%)
Nov 21, 2011	1.400	1.410	1.390	1.410	4,552	-0.01(-0.56%)
Nov 18, 2011	1.510	1.510	1.380	1.418	12,483	-0.06(-4.19%)
Nov 17, 2011	1.510	1.510	1.450	1.480	8,317	-0.03(-2.05%)
Nov 16, 2011	1.400	1.600	1.320	1.511	116,681	+0.18(+13.61%)
Nov 15, 2011	1.340	1.590	1.320	1.330	64,362	-0.05(-3.62%)
Nov 14, 2011	1.390	1.400	1.330	1.380	12,201	-0.05(-3.50%)
Nov 11, 2011	1.370	1.430	1.370	1.430	3,500	+0.08(+5.93%)
Nov 10, 2011	1.500	1.510	1.350	1.350	17,314	-0.05(-3.57%)
Nov 09, 2011	1.280	1.410	1.261	1.400	21,895	+0.11(+8.53%)
Nov 08, 2011	1.330	1.350	1.251	1.290	13,281	-0.02(-1.53%)
Nov 07, 2011	1.360	1.360	1.310	1.310	9,012	-0.04(-3.03%)
Nov 04, 2011	1.490	1.490	1.350	1.351	11,386	-0.10(-6.83%)
Nov 03, 2011	1.600	1.620	1.310	1.450	66,703	-0.19(-11.59%)
Nov 02, 2011	1.330	1.700	1.308	1.640	75,756	+0.27(+19.71%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates