$11.41 +0.02 (%) Volt Information Sciences Inc - AMEX

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VISI historical data

Date Open High Low Close Volume
5/26/201511.4811.5011.1311.4129,863
5/22/201511.4711.6111.3111.3920,861
5/21/201511.5911.6511.1111.5330,078
5/20/201511.1611.6110.9711.5127,628
5/19/201511.2611.7410.8711.0663,706
5/18/201511.6211.6211.2511.4032,916
5/15/201511.3611.6911.2611.5028,115
5/14/201511.2611.7911.2511.3031,297
5/13/201511.8412.0811.3711.4822,179
5/12/201511.8412.0011.4311.6752,398
5/11/201511.6012.1611.5111.9669,102
5/8/201511.9912.0611.5011.8644,857
5/7/201512.1212.1211.4111.6614,450
5/6/201511.7512.0111.5011.7820,497
5/5/201511.9312.2011.6511.7320,802
5/4/201511.8612.2311.8011.9619,774
5/1/201512.2312.4211.8611.8622,263
4/30/201512.2212.3611.8512.3215,741
4/29/201512.3012.3011.9012.2015,245
4/28/201512.2512.3212.0112.1926,417
4/27/201512.3312.4612.2012.3129,092
4/24/201511.9312.4811.9312.4833,754
4/23/201511.9812.2211.9812.0524,148
4/22/201511.9712.1411.9712.1415,895
4/21/201512.1612.2311.9212.0714,682
4/20/201512.2512.3311.9212.0927,844
4/17/201512.2912.5612.0812.2540,130
4/16/201512.3312.5812.3312.5125,347
4/15/201512.5212.6712.1912.5639,512
4/14/201512.5012.5112.3512.4422,983
4/13/201512.2112.6212.2012.5528,757
4/10/201512.3312.4611.9312.3149,961
4/9/201512.7012.7012.2012.2832,484
4/8/201512.8512.8712.5612.7051,001
4/7/201512.7712.8512.6612.8598,822
4/6/201512.7112.7912.7012.7290,238
4/2/201511.6012.7011.6012.70170,179
4/1/201511.7911.8711.6811.8778,155
3/31/201510.6511.8510.6211.76106,881
3/30/201510.5710.8010.2910.6240,309
3/27/201510.9810.9810.5810.7553,839
3/26/201510.7711.2210.7710.9932,339
3/25/201510.6110.9510.6110.90100,086
3/24/201510.3111.0610.3110.8990,688
3/23/201511.5111.5710.0210.28179,426
3/20/201511.5811.5911.0711.59233,333
3/19/201511.9012.2011.3111.59179,128
3/18/201512.3712.6712.2512.3221,342
3/17/201512.4712.7012.2512.5268,623
3/16/201512.4312.7012.4312.5097,852
3/13/201512.4512.7112.3112.5674,456
3/12/201512.8012.8012.6212.80130,231
3/11/201512.8012.8012.6112.7898,533
3/10/201512.7912.8012.5412.8069,859
3/9/201512.7312.7512.4812.7593,676
3/6/201512.4512.6912.4512.6039,227
3/5/201512.2612.5912.2612.5964,286
3/4/201512.5012.7012.4412.4890,862
3/3/201512.5012.5912.4612.55140,454
3/2/201512.3712.5512.2812.50101,618
2/27/201512.4012.5212.4012.5064,900
2/26/201512.4912.6012.4512.5070,426
2/25/201512.5112.6812.3012.4070,641
2/24/201512.3612.5112.3512.4862,583
2/23/201512.3212.7412.0112.5092,472
2/20/201512.4412.5412.3912.5046,680
2/19/201512.5212.7412.3612.4184,558
2/18/201512.3412.6312.3412.4741,397
2/17/201512.7512.7512.3212.3579,071
2/13/201512.5012.5812.4212.4737,451
2/12/201512.3912.5512.3312.5034,307
2/11/201512.5012.5512.3212.4622,972
2/10/201512.5112.6712.3312.4920,997
2/9/201512.6312.7212.3612.6061,389
2/6/201512.6912.6912.4212.6144,151
2/5/201512.6812.7512.4612.6963,630
2/4/201512.8012.8412.4612.6835,483
2/3/201512.8012.8812.7412.8027,722
2/2/201512.6112.9712.3612.83222,513
1/30/201512.6012.6012.3912.5478,666
1/29/201512.6112.6112.2512.5049,213
1/28/201512.4712.6112.3812.4827,205
1/27/201512.6512.7612.5612.6316,991
1/26/201513.0013.0012.1712.6540,240
1/23/201512.4012.7512.1912.6514,429
1/22/201511.7912.7311.7312.7329,320
1/21/201511.1412.0510.9912.0530,958
1/20/201511.1811.3311.0011.3029,252
1/16/201510.9011.4210.5211.3229,503
1/15/201510.4910.7010.2710.5019,886
1/14/201510.3110.4910.1910.4524,441
1/13/201510.3510.5010.0510.4513,389
1/12/201510.6210.6210.2210.455,926
1/9/201510.7510.7510.4310.558,966
1/8/201510.5010.7610.3810.6021,501
1/7/201510.5310.6510.4010.5821,365
1/6/201510.6910.6910.3010.365,600
1/5/201510.1410.5010.0010.2527,553
1/2/201510.6510.6510.3510.5116,873
12/31/201410.6510.7410.4610.7330,860
  • Showing 1-100 of 194 items
  • 1
  • 2
  • >>
Trading Center