Generation Next Stock Price History, VEND Historical Prices

Add to My Stocks
$2.23 $0.01 (0.45%) VEND stock closing price Jun 22, 2018 (Closing)

Generation Next stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Generation Next price to earnings ratio data. The Generation Next stock price history chart shows that the stock price was at a high of $2.5 on Apr 16, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 2.2 2.3 2.16 2.23 53,770 - 91.13
2018-06-20 2.12 2.27 2.1 2.23 121,365 - 91.13
2018-06-19 2.24 2.34 2.18 2.27 271,743 - 92.77
2018-06-18 2.2 2.23 2.18 2.22 58,738 - 90.72
2018-06-15 2.2 2.24 2.18 2.23 114,690 - 91.13
2018-06-14 2.15 2.19 2.12 2.19 135,212 - 89.5
2018-06-13 2.12 2.15 2.1 2.15 49,800 - 87.86
2018-06-12 2.05 2.13 2.02 2.13 66,863 - 87.04
2018-06-11 2.09 2.1 2.03 2.05 52,418 - 83.78
2018-06-08 2.06 2.12 2.03 2.05 110,130 - 83.78
2018-06-07 2.08 2.13 2.04 2.07 54,552 - 84.51
2018-06-06 2.12 2.15 2.1 2.1 69,802 - 85.82
2018-06-05 2.05 2.15 2.05 2.1 49,218 - 85.82
2018-06-04 2.14 2.14 2.01 2.05 63,527 - 83.78
2018-06-01 2.15 2.15 2.05 2.13 86,811 - 87.04
2018-05-31 2.22 2.22 2.08 2.15 68,622 - 87.86
2018-05-30 2.18 2.22 2.05 2.2 84,086 - 89.91
2018-05-29 2.22 2.22 2.08 2.17 36,775 - 88.52
2018-05-25 2.15 2.23 2.14 2.22 138,074 - 90.72
2018-05-24 2.13 2.22 2.08 2.15 169,443 - 87.86
2018-05-23 2.16 2.16 2.11 2.13 40,762 - 87.04
2018-05-22 2.22 2.22 2.14 2.14 47,945 - 87.45
2018-05-21 2.21 2.23 2.2 2.22 42,917 - 90.56
2018-05-18 2.27 2.27 2.14 2.21 68,593 - 90.31
2018-05-17 2.23 2.28 2.18 2.26 58,264 - 92.36
2018-05-16 2.25 2.27 2.22 2.22 72,820 - 90.72
2018-05-15 2.14 2.22 2.14 2.22 139,132 - -
2018-05-14 2.14 2.18 2.08 2.14 84,655 - -
2018-05-11 2.12 2.13 2.1 2.13 48,677 - 29.42
2018-05-10 2.08 2.14 2.01 2.13 98,117 - 29.42
2018-05-09 1.99 2.1 1.96 2.08 181,460 - 28.73
2018-05-08 2.12 2.19 1.98 2 94,355 - 27.63
2018-05-07 2.1 2.14 2 2.1 98,380 - 29.01
2018-05-04 2.35 2.35 2.05 2.05 204,220 - 28.32
2018-05-03 2.2 2.36 2.2 2.31 226,812 - 31.91
2018-05-02 2.03 2.17 2.03 2.17 141,310 - 29.98
2018-05-01 2.01 2.1 1.95 2.03 154,680 - 28.04
2018-04-30 1.89 2.11 1.85 2 215,999 - 27.63
2018-04-27 1.78 1.97 1.78 1.92 70,517 - 26.52
2018-04-26 1.93 1.94 1.76 1.9 169,311 - 26.25
2018-04-25 1.98 2.03 1.94 1.96 102,408 - 27.07
2018-04-24 2.25 2.25 1.81 1.98 455,605 - 27.35
2018-04-23 2.44 2.44 2.25 2.25 166,573 - 31.08
2018-04-20 2.47 2.47 2.35 2.37 48,080 - 32.74
2018-04-19 2.4 2.47 2.32 2.47 49,258 - 34.12
2018-04-18 2.49 2.49 2.32 2.43 168,167 - 33.57
2018-04-17 2.37 2.54 2.37 2.49 126,265 - 34.4
2018-04-16 2.48 2.56 2.38 2.5 222,991 - 34.53
2018-04-13 2.49 2.6 2.37 2.46 274,011 - 33.98
2018-04-12 2.33 2.49 2.25 2.46 167,391 - 33.98
2018-04-11 2.44 2.44 2.3 2.44 84,933 - 33.7
2018-04-10 2.1 2.48 1.85 2.42 735,914 - 33.43
2018-04-09 2.4 2.4 1.97 2.28 382,660 - 31.49
2018-04-06 2.34 2.46 2.31 2.36 323,160 - 32.6
2018-04-05 2.15 2.34 2.15 2.34 376,387 - 32.32
2018-04-04 2.07 2.17 1.95 2.15 254,749 - 29.7
2018-04-03 2.04 2.07 1.89 2.07 233,827 - 28.59
2018-04-02 2.09 2.11 2 2.03 103,377 - 28.04
2018-03-30 0 0 0 2.06 0 - -
2018-03-29 1.97 2.1 1.86 2.06 301,920 - 28.46
2018-03-28 2 2.11 1.87 1.98 426,350 - 27.35
2018-03-27 2.05 2.17 1.72 1.86 820,060 - 25.69
2018-03-26 2.03 2.05 1.77 2.03 292,385 - 28.04
2018-03-23 1.95 2.01 1.76 2.01 420,469 - 27.77
2018-03-22 1.86 1.94 1.6 1.92 759,913 - 26.52
2018-03-21 1.69 1.88 1.63 1.84 456,592 - 25.42
2018-03-20 1.54 1.66 1.48 1.59 344,423 - 21.96
2018-03-19 1.48 1.58 1.28 1.5 410,195 - 20.72
2018-03-16 1.36 1.49 1.17 1.44 549,029 - 19.89
2018-03-15 1.07 1.23 1.03 1.21 322,532 - 16.71
2018-03-14 1.02 1.08 0.95 1.01 195,101 - 13.95
2018-03-13 0.96 1.01 0.94 1 96,964 - 13.81
2018-03-12 0.93 0.98 0.94 0.97 62,105 - 13.43
2018-03-09 0.99 0.99 0.95 0.97 36,932 - 13.4
2018-03-08 0.92 0.97 0.92 0.97 209,531 - 13.4
2018-03-07 0.89 0.92 0.88 0.91 62,877 - 12.58
2018-03-06 0.88 0.92 0.89 0.9 45,647 - 12.43
2018-03-05 0.9 0.91 0.88 0.9 20,291 - 12.43
2018-03-02 0.9 0.91 0.89 0.91 22,397 - 12.57
2018-03-01 0.9 0.9 0.89 0.9 37,937 - 12.36
2018-02-28 0.9 0.9 0.89 0.9 10,475 - 12.43
2018-02-27 0.87 0.9 0.87 0.89 4,083 - 12.29
2018-02-26 0.86 0.9 0.86 0.9 48,058 - 12.36
2018-02-23 0.89 0.87 0.86 0.87 131,901 - 12.02
2018-02-22 0.91 0.91 0.85 0.88 57,252 - 12.16
2018-02-21 0.92 0.92 0.9 0.91 39,165 - 12.57
2018-02-20 0.89 0.91 0.86 0.91 30,530 - 12.57
2018-02-19 0 0 0 0.89 0 - -
2018-02-16 0.91 0.91 0.85 0.89 23,729 - 12.29
Get more Data

Generation Next Stock History 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 Stock Price History: Past 5 years

Max Stock Price2.5Apr 16,2018
Min Stock Price0.08Jan 04,2016
Avg Stock Price0.72

Generation Next Historical PS ratio: Past 5 years

Max PS Ratio92.77Jun 19,2018
Min PS Ratio0.53Nov 23,2016
Avg PS Ratio16.39

VEND Industry Peers

Company Price Change (%)
Millennial Media (MM)1.750 (0%)
Charm Communications (CHRM)4.630 (0%)
Crystal Rock Holdings (CRVP)0.970 (0%)
Performance Food Group (PFGC)37.450.45 (1.22%)
Performance Food Group (PFGC)37.450.45 (1.22%)
Aramark (ARMK)38.250.37 (0.98%)
Staffing 360 Solutions (STAF)1.320.02 (1.49%)

Generation Next share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Generation Next stock analysis. The price movement is easily depicted in the Generation Next stock price history chart. An abnormally high daily 53,770 typically implies breaking news or earnings release. VEND stock closed at $2.23 and traded with a volume of 53,770 on the last trading day. The company's P/S ratio was at a high of 92.77 on Jun 19, 2018 according to our Generation Next stock history data.