Generation Next Stock Price History, VEND Historical Prices

Add to My Stocks
$1 $0 (0%) VEND stock closing price Aug 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download Generation Next stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Generation Next P/E ratio data for the stock. The Generation Next stock price history chart shows that the stock price was at a low of 0.08 on 04 Jan, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-150.951.020.951.0037089N/AN/A
2017-08-140.981.010.961.0015617N/AN/A
2017-08-110.981.020.981.0110828N/A5.92
2017-08-101.031.031.021.0322516N/A6.03
2017-08-091.051.050.961.0221145N/A5.97
2017-08-070.921.000.920.9936352N/A5.80
2017-08-031.071.070.951.0351629N/A6.03
2017-08-021.071.070.991.0359413N/A6.03
2017-07-281.061.081.041.0813822N/A6.33
2017-07-261.071.071.051.0713120N/A6.27
2017-07-251.071.071.051.0726986N/A6.27
2017-07-140.971.020.921.0026053N/A5.86
2017-07-131.021.020.981.0040367N/A5.86
2017-07-121.011.020.991.0142497N/A5.92
2017-07-110.981.010.951.00119903N/A5.86
2017-07-100.980.980.910.9756763N/A5.68
2017-07-060.810.930.810.9355396N/A5.45
2017-07-050.880.940.810.9214060N/A5.38
2017-07-030.880.880.880.88100N/A5.15
2017-06-300.810.860.810.8676364N/A5.04
2017-06-290.840.840.810.8428842N/A4.92
2017-06-280.800.850.800.8425040N/A4.92
2017-06-270.850.850.800.8523460N/A4.98
2017-06-260.900.970.850.8583347N/A4.98
2017-06-230.860.980.860.9068398N/A5.27
2017-06-221.011.030.900.9875338N/A5.73
2017-06-211.011.030.991.0395811N/A6.03
2017-06-200.901.010.901.01187873N/A5.92
2017-06-190.940.940.890.9218494N/A5.39
2017-06-160.920.940.850.9460525N/A5.48
2017-06-150.910.920.770.9299941N/A5.39
2017-06-140.830.910.830.9182940N/A5.33
2017-06-130.860.910.800.8754886N/A5.10
2017-06-120.870.870.810.8752333N/A5.10
2017-06-090.860.870.840.8725812N/A5.10
2017-06-080.850.870.820.8740202N/A5.10
2017-06-070.800.850.800.8524678N/A4.98
2017-06-060.860.860.800.8527228N/A4.98
2017-06-050.810.850.800.8528770N/A4.97
2017-06-020.810.820.790.8010954N/A4.69
2017-06-010.800.810.730.8124369N/A4.74
2017-05-310.770.810.760.8031640N/A4.69
2017-05-300.790.820.760.7628946N/A4.45
2017-05-290.000.000.000.800N/AN/A
2017-05-260.820.820.770.804550N/A4.69
2017-05-250.760.820.760.8224143N/A4.80
2017-05-240.760.820.760.816759N/A4.74
2017-05-230.840.840.760.8424104N/A4.92
2017-05-220.800.850.800.8318639N/AN/A
2017-05-190.870.870.820.8518395N/AN/A
2017-05-180.870.870.830.8717356N/AN/A
2017-05-170.870.880.830.8711865N/AN/A
2017-05-160.840.870.820.8719690N/AN/A
2017-05-150.880.880.820.8414247N/AN/A
2017-05-120.860.880.820.8429650N/AN/A
2017-05-110.840.890.830.8647208N/AN/A
2017-05-100.890.890.840.894622N/AN/A
2017-05-090.890.890.870.8911841N/AN/A
2017-05-080.890.890.840.8915449N/AN/A
2017-05-050.820.910.820.8939693N/A4.23
2017-05-040.900.920.830.8925533N/A4.25
2017-05-030.840.930.820.90150926N/A4.29
2017-05-020.820.840.820.8225616N/A3.92
2017-05-010.880.880.820.8247430N/A3.92
2017-04-280.870.870.820.827614N/A3.92
2017-04-270.840.870.820.8527292N/A4.06
2017-04-260.900.900.820.8612432N/A4.11
2017-04-250.880.880.830.8534258N/A4.06
2017-04-240.890.890.840.8810202N/A4.20
2017-04-210.900.900.780.8823391N/A4.20
2017-04-200.840.870.780.8630428N/A4.11
2017-04-190.850.860.850.853154N/A4.06
2017-04-180.900.900.850.8515178N/A4.06
2017-04-170.870.900.870.908176N/A4.27
2017-04-140.000.000.000.900N/AN/A
2017-04-130.910.910.840.9018789N/A4.27
2017-04-120.910.910.870.893091N/A4.25
2017-04-110.900.910.870.8936817N/A4.25
2017-04-100.890.910.890.9025452N/A4.30
2017-04-070.880.910.870.9044740N/A4.29
2017-04-060.770.910.770.8755786N/A4.15
2017-04-050.850.850.780.8526595N/A4.05
2017-04-040.900.900.840.8526652N/A4.05
2017-04-030.900.900.750.8361560N/A3.96
2017-03-310.910.920.830.9272161N/A4.38
2017-03-300.870.920.870.9077447N/A4.29
2017-03-290.890.900.860.8760709N/A4.15
2017-03-280.770.890.770.85193179N/A4.06
2017-03-270.730.770.720.7732290N/A3.68
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 1.08 Jul 27,2017
Min Stock Price 0.08 Jan 04,2016
Avg Stock Price 0.45

Generation Next Historical PS ratio: Past 5 years

Max PS Ratio 6.33 Jul 27,2017
Min PS Ratio 0.53 Nov 23,2016
Avg PS Ratio 3.58

VEND Industry Peers

Company Price Change (%)
Harte-hanks (HHS)0.860.06 (7.5%)
Marin Software (MRIN)1.150.02 (1.77%)
Glacier Water Services (GWSV)22.980.06 (0.26%)
Crystal Rock Holdings (CRVP)0.780.02 (2.63%)
Performance Food Group (PFGC)26.550.2 (0.76%)
Aramark (ARMK)38.910.44 (1.12%)
Staffing 360 Solutions (STAF)0.550.06 (9.84%)

Generation Next historical quotes helps an investor analyze a company's history and do Generation Next stock analysis . Generation Next stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. VEND saw a high of 1, and a low of 0.95 on last trading day. The company's P/S ratio was at a high of 6.33 on 31 Jul, 2017 according to our Generation Next stock market history data. .