$3.10 0.00 (%) VirtualScopics Inc - NASDAQ

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSCP historical data

Date Open High Low Close Volume
5/21/20152.893.182.893.103,079
5/20/20153.213.372.953.0249,136
5/19/20152.823.212.623.1141,257
5/18/20153.003.002.762.858,003
5/15/20152.932.932.702.9013,390
5/14/20152.863.172.572.8137,746
5/13/20153.003.182.853.186,777
5/12/20153.173.213.103.203,503
5/11/20153.403.403.403.40100
5/8/20153.243.243.013.08700
5/7/20152.763.172.753.109,075
5/6/20152.732.762.602.761,548
5/5/20152.562.582.562.58380
5/4/20152.762.762.762.760
5/1/20152.562.762.562.76220
4/30/20152.682.752.552.755,450
4/29/20152.552.802.552.792,560
4/28/20152.572.792.572.79698
4/27/20152.792.792.792.79481
4/24/20152.802.802.802.800
4/23/20152.562.802.562.801,064
4/22/20152.782.792.782.79900
4/21/20152.632.802.622.801,793
4/20/20152.682.802.682.791,672
4/17/20152.582.832.582.83300
4/16/20152.592.802.552.798,342
4/15/20152.672.692.592.6014,587
4/14/20152.702.702.652.702,250
4/13/20152.762.762.612.706,561
4/10/20152.862.922.762.881,092
4/9/20152.762.972.752.971,175
4/8/20152.752.982.752.881,664
4/7/20152.802.802.752.802,450
4/6/20152.842.852.752.846,280
4/2/20152.922.922.922.920
4/1/20152.922.922.922.920
3/31/20152.922.922.922.9285
3/30/20152.953.052.702.921,108
3/27/20152.702.962.702.961,499
3/26/20152.942.942.942.94302
3/25/20152.892.902.892.90215
3/24/20152.992.992.992.9964
3/23/20152.992.992.992.9921
3/20/20152.992.992.992.990
3/19/20152.992.992.992.9949
3/18/20152.732.992.732.991,297
3/17/20152.902.902.602.7522,133
3/16/20152.952.952.752.854,346
3/13/20153.073.073.073.070
3/12/20153.073.073.073.07522
3/11/20152.993.122.872.8710,268
3/10/20153.024.202.863.1340,035
3/9/20152.833.342.833.193,500
3/6/20153.203.343.203.34540
3/5/20153.413.713.083.27100,048
3/4/20153.363.553.363.3853,890
3/3/20153.063.583.033.36115,711
3/2/20153.113.172.873.1621,701
2/27/20153.303.303.123.181,700
2/26/20153.353.523.323.3219,772
2/25/20153.433.503.333.504,016
2/24/20153.013.423.013.3926,340
2/23/20153.203.253.023.2511,548
2/20/20153.053.353.053.35500
2/19/20153.173.233.073.2110,383
2/18/20153.493.493.493.49600
2/17/20153.463.483.203.48720
2/13/20153.223.493.003.491,733
2/12/20153.303.303.303.30100
2/11/20152.923.492.853.1823,454
2/10/20152.743.102.703.107,028
2/9/20152.802.872.622.8717,206
2/6/20152.852.902.842.887,497
2/5/20152.822.852.702.834,042
2/4/20152.832.832.832.831,100
2/3/20152.802.832.802.831,221
2/2/20152.832.832.832.83390
1/30/20152.752.852.752.85740
1/29/20152.762.832.762.83300
1/28/20152.852.852.852.85130
1/27/20152.752.852.752.854,108
1/26/20152.852.852.752.83810
1/23/20152.842.852.752.854,034
1/22/20152.802.952.802.855,741
1/21/20153.013.012.592.807,400
1/20/20153.013.202.903.0025,620
1/16/20153.203.203.153.202,760
1/15/20153.293.293.293.292,100
1/14/20153.353.353.353.35300
1/13/20153.433.503.343.355,750
1/12/20153.433.433.433.43188
1/9/20153.373.373.373.37100
1/8/20153.323.323.303.301,450
1/7/20153.283.322.983.271,500
1/6/20153.253.303.153.211,150
1/5/20153.283.283.123.242,134
1/2/20153.313.312.963.251,600
12/31/20143.373.373.113.176,153
12/30/20143.203.433.023.1012,066
12/29/20143.303.483.033.2731,155
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center