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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	1.410	1.440	1.290	1.350	347,573	-0.04(-2.99%)
Feb 28, 2012	1.420	1.460	1.340	1.392	534,784	-0.03(-2.00%)
Feb 27, 2012	1.290	1.490	1.280	1.420	1,213,809	+0.12(+9.23%)
Feb 24, 2012	1.250	1.300	1.200	1.300	476,650	+0.08(+6.56%)
Feb 23, 2012	1.230	1.250	1.180	1.220	411,833	+0.01(+0.83%)
Feb 22, 2012	1.250	1.290	1.180	1.210	673,643	+0.02(+1.67%)
Feb 21, 2012	1.270	1.290	1.160	1.190	413,763	-0.08(-6.29%)
Feb 17, 2012	1.270	1.320	1.259	1.270	327,706	-0.02(-1.55%)
Feb 16, 2012	1.360	1.361	1.210	1.290	708,095	-0.04(-3.01%)
Feb 15, 2012	1.400	1.740	1.250	1.330	3,964,536	-0.10(-7.00%)
Feb 14, 2012	1.400	1.470	1.350	1.430	795,503	-0.01(-0.68%)
Feb 13, 2012	1.460	1.460	1.360	1.440	517,132	+0.01(+0.69%)
Feb 10, 2012	1.380	1.530	1.280	1.430	1,367,455	+0.05(+3.62%)
Feb 09, 2012	1.590	1.590	1.350	1.380	870,654	-0.12(-8.00%)
Feb 08, 2012	1.580	1.580	1.400	1.500	1,083,643	+0.02(+1.35%)
Feb 07, 2012	1.450	1.570	1.320	1.480	1,813,632	-0.11(-6.92%)
Feb 06, 2012	1.630	2.190	1.490	1.590	4,817,799	-0.17(-9.66%)
Feb 03, 2012	1.750	1.940	1.710	1.760	3,161,233	+0.06(+3.53%)
Feb 02, 2012	1.450	1.970	1.340	1.700	3,949,045	+0.35(+25.93%)
Feb 01, 2012	1.450	1.470	1.230	1.350	729,625	-0.05(-3.57%)
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%)

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