Historical Prices for NASDAQ, VRNM - Verenium Corporation

VRNM

Verenium Corporation

03/19/10 17:37

LAST: 6.130	CHANGE: 0.08	OPEN: 6.120	HIGH: 6.130	ASK: 0.000	VOLUME: 87,720
LAST: 6.130	CHANGE(%): 1.32	PREV: 6.050	LOW: 5.830	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	6.120	6.130	5.830	6.130	87,600
03/18/10	6.060	6.120	5.930	6.050	104,300
03/17/10	5.980	6.000	5.820	5.990	95,000
03/16/10	5.800	5.920	5.780	5.860	80,500
03/15/10	5.900	5.950	5.550	5.800	256,800
03/12/10	6.650	6.650	5.850	5.950	355,300
03/11/10	6.250	6.580	6.120	6.440	340,100
03/10/10	5.940	6.250	5.880	6.190	147,500
03/09/10	5.880	5.940	5.800	5.940	134,700
03/08/10	5.730	5.940	5.650	5.940	190,600
03/05/10	5.630	5.670	5.510	5.600	108,300
03/04/10	5.600	5.690	5.410	5.500	107,100
03/03/10	5.450	5.590	5.280	5.590	129,900
03/02/10	5.430	5.450	5.270	5.450	60,200
03/01/10	5.410	5.470	5.230	5.400	104,100
02/26/10	5.450	5.450	5.260	5.430	71,700
02/25/10	5.410	5.470	5.260	5.430	95,600
02/24/10	5.590	5.600	5.450	5.460	50,800
02/23/10	5.500	5.600	5.250	5.550	146,400
02/22/10	5.480	5.650	5.250	5.440	180,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist