$4.09 +0.05 (%) VirtualScopics Inc - NASDAQ

May. 6, 2016 | 02:34 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

VSCP historical data

Date Open High Low Close Volume
5/5/20164.044.054.044.0465,152
5/4/20164.044.064.024.0453,113
5/3/20164.044.054.034.0432,359
5/2/20164.054.054.034.0325,775
4/29/20164.044.054.044.0546,001
4/28/20164.034.044.034.0415,356
4/27/20164.034.054.034.056,724
4/26/20164.034.054.024.0425,152
4/25/20164.044.044.034.038,757
4/22/20164.034.054.024.0419,298
4/21/20164.024.044.024.036,710
4/20/20164.024.054.024.0219,153
4/19/20164.044.054.024.0431,510
4/18/20164.024.054.024.0443,321
4/15/20164.024.034.024.0215,522
4/14/20164.014.034.014.031,141
4/13/20164.014.044.014.013,922
4/12/20164.004.044.004.0228,639
4/11/20164.034.043.954.0434,468
4/8/20164.054.054.024.046,686
4/7/20164.024.054.014.058,209
4/6/20164.024.054.024.0417,240
4/5/20164.024.054.024.0215,939
4/4/20164.014.054.014.0219,730
4/1/20164.024.104.014.0120,485
3/31/20164.014.044.014.0230,667
3/30/20164.014.054.014.0324,959
3/29/20164.354.353.954.01199,567
3/28/20164.004.254.004.00165,178
3/24/20164.414.574.324.4823,141
3/23/20164.254.334.074.3118,825
3/22/20164.054.404.024.277,842
3/21/20164.004.254.004.1016,774
3/18/20163.984.133.984.001,832
3/17/20164.004.063.884.033,823
3/16/20164.164.163.874.1013,700
3/15/20164.164.163.984.155,270
3/14/20164.034.103.994.102,094
3/11/20163.924.123.894.013,825
3/10/20164.014.123.823.9910,618
3/9/20164.024.163.914.038,043
3/8/20163.854.043.833.983,545
3/7/20163.974.013.744.0110,917
3/4/20163.664.033.633.9624,258
3/3/20163.943.943.593.7343,497
3/2/20164.184.213.904.0121,043
3/1/20164.354.404.114.1720,648
2/29/20164.404.554.274.3628,391
2/26/20164.294.404.214.277,132
2/25/20164.374.474.154.2919,855
2/24/20164.054.394.054.2111,966
2/23/20164.684.684.044.1246,077
2/22/20164.044.723.894.39136,288
2/19/20164.094.093.813.9918,534
2/18/20163.774.153.454.0045,128
2/17/20163.814.003.673.8023,403
2/16/20163.483.993.403.7527,679
2/12/20163.453.623.253.4911,883
2/11/20163.413.483.343.4025,788
2/10/20163.533.783.513.607,460
2/9/20163.323.573.163.4728,199
2/8/20163.743.743.223.3337,389
2/5/20164.134.133.743.8338,616
2/4/20164.104.114.004.116,937
2/3/20164.194.243.904.1474,525
2/2/20163.784.513.554.18175,916
2/1/20163.264.003.253.78102,004
1/29/20163.113.263.113.2259,936
1/28/20163.003.103.003.1019,029
1/27/20163.123.122.932.9311,395
1/26/20163.053.173.003.1267,275
1/25/20163.073.073.003.0222,195
1/22/20162.863.502.863.06145,963
1/21/20162.782.902.772.8694,997
1/20/20162.712.812.692.7846,262
1/19/20162.732.882.732.8147,660
1/15/20162.722.862.572.7914,393
1/14/20162.662.862.662.7512,073
1/13/20162.902.902.662.6749,511
1/12/20162.882.942.882.8814,274
1/11/20162.952.952.712.8081,282
1/8/20163.023.052.902.9755,185
1/7/20163.143.143.023.0525,074
1/6/20163.063.103.033.039,057
1/5/20163.073.103.013.048,241
1/4/20163.123.172.963.1616,798
12/31/20153.163.203.093.1237,333
12/30/20153.093.183.093.1414,295
12/29/20153.183.183.043.106,190
12/28/20153.153.253.013.0434,686
12/24/20153.203.203.143.193,232
12/23/20153.113.303.023.2025,809
12/22/20153.023.253.023.166,812
12/21/20153.103.112.973.028,392
12/18/20153.243.243.013.0244,701
12/17/20152.813.352.813.2348,610
12/16/20152.792.852.752.8111,957
12/15/20152.832.842.732.747,969
12/14/20152.772.842.712.7260,243
12/11/20152.852.902.752.8132,398
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center