$6.10 +0.19 (%) Volt Information Sciences Inc - NYSE Amex Equities

Jul. 1, 2016 | 03:17 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VISI historical data

Date Open High Low Close Volume
6/30/20166.086.155.805.9185,153
6/29/20165.956.005.755.75111,553
6/28/20166.086.255.855.88142,579
6/27/20166.066.155.816.00131,193
6/24/20165.966.155.806.03844,129
6/23/20166.266.305.836.1471,069
6/22/20166.036.255.836.2046,743
6/21/20166.006.095.755.9889,061
6/20/20166.236.365.795.9071,105
6/17/20166.156.476.156.1996,769
6/16/20165.966.215.856.1151,679
6/15/20165.906.085.765.9558,088
6/14/20166.066.065.805.8587,460
6/13/20166.566.576.066.0646,040
6/10/20166.206.606.206.5331,924
6/9/20166.256.306.046.2581,458
6/8/20166.356.506.346.4816,778
6/7/20166.406.596.346.3522,658
6/6/20166.296.596.296.3738,663
6/3/20166.356.426.256.3137,880
6/2/20166.336.436.256.3124,052
6/1/20166.246.466.226.3126,541
5/31/20166.316.316.206.2561,770
5/27/20166.346.386.276.3511,962
5/26/20166.206.386.106.3143,651
5/25/20166.486.496.276.3820,543
5/24/20166.526.526.406.4421,837
5/23/20166.496.746.356.4514,547
5/20/20166.076.506.076.4644,639
5/19/20166.336.335.916.0236,318
5/18/20166.206.506.036.2731,006
5/17/20166.496.666.126.1843,950
5/16/20166.496.726.396.4916,716
5/13/20166.776.836.386.4323,015
5/12/20166.736.746.656.718,712
5/11/20166.836.886.586.7619,134
5/10/20166.897.006.636.9344,136
5/9/20167.037.196.947.007,753
5/6/20166.927.076.877.0113,669
5/5/20167.007.266.866.9418,632
5/4/20167.107.106.916.957,400
5/3/20167.487.547.007.0346,209
5/2/20167.507.587.467.5214,500
4/29/20167.647.667.407.5111,460
4/28/20167.577.637.527.5612,718
4/27/20167.617.637.467.5312,271
4/26/20167.457.627.337.4956,851
4/25/20167.347.617.347.4522,190
4/22/20167.227.507.227.4133,424
4/21/20167.267.377.187.2521,645
4/20/20167.097.317.037.2358,098
4/19/20167.287.287.037.0818,547
4/18/20167.217.277.157.2413,961
4/15/20167.217.386.987.2214,452
4/14/20167.407.487.207.3018,585
4/13/20167.507.577.347.4533,809
4/12/20167.557.557.317.4622,934
4/11/20167.417.537.387.4611,092
4/8/20167.397.577.377.388,135
4/7/20167.297.587.247.4526,751
4/6/20167.357.397.307.3717,122
4/5/20167.377.377.267.3017,543
4/4/20167.427.437.197.4030,910
4/1/20167.477.477.097.3723,236
3/31/20167.517.577.377.5329,979
3/30/20167.417.577.417.5744,752
3/29/20167.167.396.877.3442,142
3/28/20167.167.297.167.185,173
3/24/20167.007.217.007.1911,276
3/23/20167.387.407.037.0613,762
3/22/20167.127.507.127.3714,832
3/21/20167.157.206.987.0811,448
3/18/20167.037.286.947.1447,372
3/17/20167.007.006.806.9933,680
3/16/20167.337.397.007.1036,756
3/15/20167.477.477.307.3316,076
3/14/20167.227.667.227.5230,349
3/11/20166.667.296.667.2054,285
3/10/20167.947.946.506.7182,044
3/9/20167.878.107.817.9951,803
3/8/20167.977.997.877.8839,170
3/7/20167.808.077.788.0230,034
3/4/20167.648.037.647.9162,032
3/3/20167.667.987.607.7554,792
3/2/20167.407.667.407.6631,142
3/1/20167.277.457.197.3122,588
2/29/20167.137.507.127.3721,985
2/26/20166.787.146.697.0831,967
2/25/20166.546.706.546.6616,958
2/24/20166.596.706.536.6214,896
2/23/20166.736.876.596.6118,128
2/22/20166.556.636.496.5517,685
2/19/20166.486.716.436.5414,792
2/18/20166.596.596.456.488,935
2/17/20166.616.726.446.5325,446
2/16/20166.826.826.566.5919,324
2/12/20166.766.926.636.7714,642
2/11/20166.916.916.686.7213,730
2/10/20166.887.046.866.968,562
2/9/20166.977.036.796.8715,941
  • Showing 1-100 of 472 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center