VirtualScopics Inc $4.17

down -0.01


22/8/2014 09:30 AM  |  NASDAQ : VSCP  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSCP historical data

Date Open High Low Close Volume
8/22/20144.174.174.174.17100
8/21/20143.954.183.954.18200
8/20/20143.894.183.894.151,371
8/19/20144.204.204.204.20249
8/18/20144.064.064.014.013,148
8/15/20144.104.234.014.108,200
8/14/20143.774.283.754.106,537
8/13/20144.014.323.773.775,619
8/12/20144.204.204.204.20260
8/11/20144.204.374.204.201,157
8/8/20144.014.024.004.00814
8/7/20144.084.084.084.0850
8/6/20143.754.383.754.0812,405
8/5/20143.954.223.953.995,747
8/4/20143.893.893.893.896
8/1/20144.144.143.893.89522
7/31/20144.084.123.904.054,223
7/30/20144.194.194.084.081,230
7/29/20144.104.194.084.195,261
7/28/20144.064.144.064.072,908
7/25/20144.184.244.154.17827
7/24/20144.144.294.144.161,234
7/23/20144.074.254.034.222,642
7/22/20144.104.124.074.102,234
7/21/20144.124.204.094.095,567
7/18/20144.114.204.104.141,725
7/17/20144.294.294.094.091,040
7/16/20144.274.274.274.27200
7/15/20144.264.364.174.351,149
7/14/20144.404.404.114.15703
7/11/20144.424.424.404.401,100
7/10/20144.314.453.784.411,582
7/9/20144.374.514.134.242,707
7/8/20144.144.584.034.283,894
7/7/20144.244.374.244.282,600
7/3/20144.284.514.254.261,950
7/2/20144.644.644.234.592,639
7/1/20144.504.604.504.583,290
6/30/20144.614.764.514.683,432
6/27/20144.904.924.504.654,806
6/26/20144.974.974.704.8915,464
6/25/20144.684.974.684.978,977
6/24/20144.504.804.504.7516,832
6/23/20145.405.404.795.0019,317
6/20/20145.805.805.405.404,049
6/19/20145.625.625.505.5010,670
6/18/20145.725.855.505.5019,191
6/17/20145.265.665.205.5921,746
6/16/20144.795.824.795.0940,767
6/13/20144.454.794.354.7912,207
6/12/20144.214.474.164.474,096
6/11/20144.174.204.174.185,050
6/10/20144.264.264.224.251,766
6/9/20144.144.274.084.1021,648
6/6/20144.264.264.234.23580
6/5/20144.154.264.144.155,970
6/4/20144.144.174.114.14500
6/3/20144.184.184.034.1511,655
6/2/20144.204.274.104.106,093
5/30/20144.004.203.994.148,047
5/29/20143.974.063.954.0029,091
5/28/20143.963.963.953.95550
5/27/20143.943.953.913.951,754
5/23/20143.953.993.733.9925,199
5/22/20143.953.993.953.991,137
5/21/20143.993.993.993.99305
5/20/20143.983.983.983.9892
5/19/20143.913.983.783.983,320
5/16/20143.913.953.863.952,034
5/15/20143.884.153.833.8825,340
5/14/20143.673.673.673.670
5/13/20143.673.673.673.67173
5/12/20143.673.673.673.67500
5/9/20143.703.803.703.80682
5/8/20143.673.853.673.8510,168
5/7/20143.703.843.653.652,452
5/6/20143.723.793.643.793,441
5/5/20143.683.703.643.6414,700
5/2/20143.733.733.603.645,200
5/1/20143.843.843.843.84140
4/30/20143.703.853.663.842,725
4/29/20143.953.953.953.9514
4/28/20143.933.993.713.951,380
4/25/20144.014.013.933.932,460
4/24/20143.873.983.843.98872
4/23/20143.934.143.934.104,534
4/22/20143.723.993.723.923,375
4/21/20143.573.693.553.691,723
4/17/20143.663.983.583.657,522
4/16/20143.663.663.663.66119
4/15/20143.723.833.633.667,319
4/14/20143.774.163.774.163,450
4/11/20144.154.154.144.14677
4/10/20143.844.163.844.151,650
4/9/20143.803.803.803.80440
4/8/20143.903.903.903.90915
4/7/20143.893.903.853.852,717
4/4/20144.034.033.833.832,950
4/3/20143.904.153.904.044,554
4/2/20143.933.933.933.93224
Trading Center