Generation Next Stock Price History (OTCMKTS:VEND)

Add to My Stocks
$0.62 $0.14 (29.17%) VEND stock closing price Feb 17, 2017 (Closing)

Generation Next stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Generation Next price earnings ratio, and the price to sales ratio are available in this historical stock price data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-170.500.680.450.62363291N/AN/A
2017-02-160.430.480.430.48101135N/AN/A
2017-02-150.410.440.410.42153596N/AN/A
2017-02-140.410.410.380.4145725N/AN/A
2017-02-130.400.400.380.4012968N/AN/A
2017-02-100.400.400.380.4046698N/A1.75
2017-02-090.380.410.380.3921773N/A1.70
2017-02-080.370.410.370.3827743N/A1.64
2017-02-070.410.410.380.3838225N/A1.66
2017-02-060.400.420.380.4128351N/A1.79
2017-02-030.400.420.370.4057567N/A1.75
2017-02-020.420.420.370.4215510N/A1.83
2017-02-010.390.440.360.4263850N/A1.83
2017-01-310.390.400.350.39110747N/AN/A
2017-01-300.300.380.250.3558740N/AN/A
2017-01-270.200.400.190.30247860N/AN/A
2017-01-260.200.200.200.202545N/AN/A
2017-01-250.200.200.150.2019418N/AN/A
2017-01-240.200.200.170.1710642N/AN/A
2017-01-230.200.200.200.20300N/AN/A
2017-01-200.180.200.170.173357N/AN/A
2017-01-190.000.000.000.1623N/AN/A
2017-01-180.170.170.160.1628162N/AN/A
2017-01-170.160.200.160.1776940N/AN/A
2017-01-160.000.000.000.160N/AN/A
2017-01-130.190.190.160.1642600N/AN/A
2017-01-120.150.190.150.1638149N/AN/A
2017-01-110.000.000.000.160N/AN/A
2017-01-100.160.190.160.168899N/AN/A
2017-01-090.160.180.160.1613823N/AN/A
2017-01-060.160.190.160.1843980N/AN/A
2017-01-050.160.190.160.1915030N/AN/A
2017-01-040.200.200.160.1615330N/AN/A
2017-01-030.200.200.150.2015792N/AN/A
2017-01-020.000.000.000.140N/AN/A
2016-12-300.140.200.140.1432506N/AN/A
2016-12-290.170.200.140.1412757N/AN/A
2016-12-280.200.200.140.1521452N/AN/A
2016-12-270.140.160.140.1614793N/AN/A
2016-12-260.000.000.000.150N/AN/A
2016-12-230.200.200.140.1511486N/AN/A
2016-12-220.150.190.140.1412508N/AN/A
2016-12-210.140.150.140.1527562N/AN/A
2016-12-200.150.150.140.145704N/AN/A
2016-12-190.140.200.140.1521395N/A0.71
2016-12-160.140.150.140.1518991N/A0.71
2016-12-150.190.190.140.15103417N/A0.71
2016-12-140.180.200.180.1932493N/A0.88
2016-12-130.190.200.180.184870N/A0.86
2016-12-120.180.200.180.186285N/A0.86
2016-12-090.200.200.180.184450N/A0.86
2016-12-080.180.180.180.188440N/A0.86
2016-12-070.190.190.190.1925900N/A0.90
2016-12-060.180.190.180.1812265N/A0.86
2016-12-050.180.190.180.1811132N/A0.86
2016-12-020.180.210.180.2115796N/A1.00
2016-12-010.000.000.000.210N/AN/A
2016-11-300.180.230.170.2187354N/A1.00
2016-11-290.120.240.120.1865445N/A0.86
2016-11-280.200.200.180.2010446N/A0.93
2016-11-250.160.230.150.1663000N/A0.76
2016-11-240.000.000.000.110N/AN/A
2016-11-230.160.160.110.113170N/A0.53
2016-11-220.120.160.120.1227633N/A0.58
2016-11-210.120.160.110.1315607N/A0.59
2016-11-180.140.140.110.1210825N/AN/A
2016-11-170.100.130.100.1155836N/AN/A
2016-11-160.120.140.120.1427275N/AN/A
2016-11-150.100.120.100.12183155N/AN/A
2016-11-140.110.140.090.10166644N/AN/A
2016-11-110.150.160.120.14169202N/AN/A
2016-11-100.150.180.150.1526760N/AN/A
2016-11-090.190.230.170.18111617N/AN/A
2016-11-080.190.230.190.2320050N/AN/A
2016-11-070.250.250.180.2410739N/AN/A
2016-11-040.210.250.210.257900N/AN/A
2016-11-030.200.230.200.2020125N/AN/A
2016-11-020.220.240.200.2030444N/A0.92
2016-11-010.230.230.210.2124390N/A1.01
2016-10-310.220.250.220.233240N/A1.09
2016-10-280.220.250.220.2234411N/A1.05
2016-10-270.240.240.230.2317531N/A1.09
2016-10-260.250.250.240.2415716N/A1.11
2016-10-250.250.250.230.235430N/A1.09
2016-10-240.250.250.230.237962N/A1.09
2016-10-210.250.250.220.2230250N/A1.04
2016-10-200.220.270.220.273409N/A1.30
2016-10-190.270.270.200.2767678N/A1.30
2016-10-180.260.280.260.2810800N/A1.31
Get more Data

Generation Next Stock Chart

View VEND PE ratio, PS ratio stocks charts and compare with peers.
VEND Chart
Note: Compare Generation Next stock price history with the index and industry peers.

Generation Next Historical Prices: Past 5 years

Max Stock Price 0.62 Feb 17,2017
Min Stock Price 0.08 Jan 04,2016
Avg Stock Price 0.3

Generation Next Historical PS ratio: Past 5 years

Max PS Ratio 1.83 Feb 01,2017
Min PS Ratio 0.53 Nov 23,2016
Avg PS Ratio 1.17

VEND Industry Peers

Company Price Change (%)
Insignia Systems (ISIG)1.50.03 (2.04%)
Chinanet Online (CNET)1.290.02 (1.57%)
Glacier Water Services (GWSV)22.980.06 (0.26%)
Crystal Rock Holdings (CRVP)0.820.02 (2.5%)
Performance Food Group (PFGC)23.850.05 (0.21%)
Aramark (ARMK)35.750.08 (0.22%)
Staffing 360 Solutions (STAF)0.70.13 (22.81%)

Generation Next historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Generation Next stock analysis. Generation Next stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   VEND saw an opening price of 0.5, and a closing price of 0.62 on 17 Feb, 2017. The average P/S ratio was 1.17 as can be seen by Generation Next stock price history. .