VOLT INFORMATION SCIENCE $7.83

up +0.03


21/5/2013 03:21 PM  |  OTC : VISI  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

VISI historical data

Date Open High Low Close Volume
5/20/2013 7.86 7.86 7.80 7.80 22
5/17/2013 7.90 7.90 7.90 7.90 1
5/16/2013 7.94 7.94 7.90 7.90 12
5/15/2013 7.87 8.00 7.87 8.00 29
5/14/2013 8.00 8.00 8.00 8.00 4
5/13/2013 7.95 7.95 7.90 7.90 2
5/10/2013 7.90 7.90 7.90 7.90 1
5/9/2013 7.99 8.00 7.90 7.90 29
5/8/2013 8.00 8.00 7.85 7.85 1291
5/7/2013 8.00 8.05 8.00 8.05 49
5/6/2013 7.98 7.98 7.98 7.98 0
5/3/2013 8.00 8.00 7.98 7.98 16
5/2/2013 8.04 8.04 7.85 7.90 59
5/1/2013 8.10 8.10 7.76 8.05 50
4/30/2013 8.10 8.10 8.00 8.10 542
4/29/2013 8.10 8.10 8.01 8.10 229
4/26/2013 8.08 8.08 8.08 8.08 0
4/25/2013 8.08 8.08 8.08 8.08 0
4/24/2013 8.00 8.08 8.00 8.08 26
4/23/2013 8.00 8.00 7.81 8.00 67
4/22/2013 7.98 8.10 7.90 8.10 503
4/19/2013 8.00 8.00 7.95 7.97 515
4/18/2013 8.22 8.22 8.10 8.10 72
4/17/2013 8.29 8.29 8.29 8.29 10
4/16/2013 8.35 8.35 8.25 8.25 50
4/15/2013 8.18 8.18 8.12 8.12 10
4/12/2013 8.33 8.33 8.10 8.28 84
4/11/2013 8.51 8.51 8.40 8.40 31
4/10/2013 8.60 8.60 8.60 8.60 75
4/9/2013 8.30 8.60 8.30 8.60 24
4/8/2013 8.25 8.25 8.17 8.17 6
4/5/2013 8.26 8.26 8.26 8.26 0
4/4/2013 8.26 8.26 8.26 8.26 0
4/3/2013 8.26 8.26 8.26 8.26 1
4/2/2013 8.39 8.39 8.26 8.26 13
4/1/2013 8.27 8.27 8.16 8.16 30
3/28/2013 8.59 8.59 8.30 8.35 26
3/27/2013 8.51 8.60 8.51 8.59 37
3/26/2013 8.25 8.49 8.25 8.49 10
3/25/2013 8.29 8.35 8.25 8.35 122
3/22/2013 8.40 8.40 8.40 8.40 0
3/21/2013 8.39 8.40 8.39 8.40 57
3/20/2013 8.35 8.37 8.35 8.37 10
3/19/2013 8.22 8.34 8.20 8.34 27
3/18/2013 8.31 8.31 8.30 8.30 2
3/15/2013 8.32 8.32 8.32 8.32 5
3/14/2013 8.40 8.40 8.40 8.40 8
3/13/2013 8.35 8.35 8.35 8.35 0
3/12/2013 8.35 8.35 8.32 8.35 54
3/11/2013 8.40 8.40 8.40 8.40 4
3/8/2013 8.30 8.59 8.30 8.59 14
3/7/2013 8.28 8.28 8.28 8.28 1
3/6/2013 8.28 8.28 8.25 8.25 17
3/5/2013 8.28 8.28 8.28 8.28 0
3/4/2013 8.32 8.32 8.28 8.28 6
3/1/2013 8.30 8.30 8.30 8.30 1050
2/28/2013 8.20 8.49 8.20 8.30 549
2/27/2013 8.25 8.60 8.25 8.60 8
2/26/2013 8.55 8.55 8.16 8.16 307
2/25/2013 8.44 8.70 8.44 8.50 27
2/22/2013 8.26 8.40 8.26 8.40 19
2/21/2013 8.51 8.51 8.25 8.26 29
2/20/2013 8.60 8.60 8.51 8.51 11
2/19/2013 6.50 8.61 6.50 8.61 12
2/15/2013 8.61 8.61 8.61 8.61 0
2/14/2013 8.70 8.70 8.61 8.61 3
2/13/2013 8.71 8.74 8.71 8.74 11
2/12/2013 8.20 8.70 8.20 8.70 42
2/11/2013 8.45 8.45 8.01 8.30 166
2/8/2013 8.45 8.45 8.45 8.45 2
2/7/2013 8.51 8.51 8.51 8.51 10
2/6/2013 8.05 8.51 8.05 8.50 122
2/5/2013 7.91 7.99 7.91 7.95 12
2/4/2013 7.91 7.91 7.91 7.91 30
2/1/2013 7.91 7.91 7.91 7.91 0
1/31/2013 8.23 8.23 7.91 7.91 103
1/30/2013 7.80 8.38 7.72 8.38 101
1/29/2013 7.70 7.80 7.70 7.80 32
1/28/2013 7.64 7.79 7.62 7.79 14
1/25/2013 7.70 7.70 7.60 7.64 264
1/24/2013 7.71 7.71 7.61 7.70 277
1/23/2013 7.80 7.80 7.71 7.71 79
1/22/2013 7.75 7.89 7.75 7.76 110
1/18/2013 7.81 7.81 7.76 7.80 140
1/17/2013 7.81 8.00 7.57 7.81 496
1/16/2013 7.67 7.99 7.67 7.81 401
1/15/2013 7.25 8.69 7.25 7.76 354
1/14/2013 7.25 7.40 7.17 7.24 166
1/11/2013 6.50 7.32 6.31 7.15 653
1/10/2013 6.70 6.75 6.61 6.61 149
1/9/2013 6.60 6.75 6.60 6.60 56
1/8/2013 6.50 6.60 6.48 6.60 56
1/7/2013 6.50 6.50 6.50 6.50 57
1/4/2013 6.40 6.50 6.40 6.50 39
1/3/2013 6.22 6.35 6.22 6.35 266
1/2/2013 6.22 6.24 6.19 6.20 2144
12/31/2012 6.30 6.30 6.20 6.25 1982
12/28/2012 6.32 6.40 6.20 6.25 1161
12/27/2012 6.25 6.30 6.25 6.30 22
12/26/2012 6.15 6.27 6.15 6.25 767
Marketplace
Trading Center