$3.54 0.00 (%) VirtualScopics Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/20143.563.713.543.542,963
12/18/20143.553.713.543.711,642
12/17/20143.653.713.543.7111,833
12/16/20143.683.693.653.692,672
12/15/20143.683.693.543.69837
12/12/20143.513.693.513.625,613
12/11/20143.613.693.613.69702
12/10/20143.603.703.513.701,664
12/9/20143.603.773.603.7013,408
12/8/20143.613.793.603.672,340
12/5/20143.623.833.603.654,070
12/4/20143.853.883.653.65550
12/3/20143.773.783.763.76900
12/2/20143.683.953.683.81776
12/1/20143.653.923.653.921,350
11/28/20143.933.933.933.93260
11/26/20143.923.923.653.91655
11/25/20143.873.893.703.89492
11/24/20143.593.863.593.86990
11/21/20143.943.953.633.665,328
11/20/20143.933.933.923.92200
11/19/20143.643.903.603.903,090
11/18/20143.683.963.553.664,400
11/17/20143.803.853.513.704,410
11/14/20143.953.953.783.844,248
11/13/20144.114.113.953.956,820
11/12/20144.054.143.964.104,635
11/11/20144.104.104.054.102,946
11/10/20144.134.134.134.13875
11/7/20144.124.124.124.121,912
11/6/20144.144.144.144.140
11/5/20144.144.144.044.14765
11/4/20144.054.134.054.13619
11/3/20144.134.134.134.13200
10/31/20144.084.104.084.102,067
10/30/20144.094.144.024.095,427
10/29/20144.144.144.014.094,502
10/28/20144.004.144.004.132,253
10/27/20144.154.154.134.13400
10/24/20144.204.204.194.191,056
10/23/20144.244.314.124.261,485
10/22/20144.194.334.104.33720
10/21/20144.124.314.094.315,630
10/20/20144.194.314.194.223,472
10/17/20144.244.244.054.175,860
10/16/20144.124.254.124.222,113
10/15/20144.114.254.074.231,625
10/14/20144.064.364.064.182,238
10/13/20144.124.284.124.28385
10/10/20144.164.414.164.301,152
10/9/20144.244.504.114.404,443
10/8/20144.254.504.254.301,002
10/7/20144.374.414.354.354,946
10/6/20144.484.484.484.48190
10/3/20144.374.584.354.582,957
10/2/20144.384.554.384.451,406
10/1/20144.524.624.294.624,361
9/30/20144.564.654.434.549,112
9/29/20144.444.694.404.544,326
9/26/20144.464.474.334.44800
9/25/20144.594.594.464.462,800
9/24/20144.494.824.494.779,333
9/23/20144.594.764.494.495,465
9/22/20144.854.854.784.78417
9/19/20145.005.034.784.794,557
9/18/20144.755.054.755.04587
9/17/20145.025.025.025.02156
9/16/20145.005.004.515.001,702
9/15/20145.055.055.055.05121
9/12/20144.945.054.765.0010,208
9/11/20144.975.044.905.041,175
9/10/20145.095.095.005.00928
9/9/20145.045.105.025.026,943
9/8/20145.155.155.055.055,076
9/5/20145.005.105.005.1014,304
9/4/20145.005.054.864.964,854
9/3/20144.455.004.415.0019,391
9/2/20144.304.524.254.517,727
8/29/20144.334.584.084.517,892
8/28/20144.014.453.954.3119,045
8/27/20143.954.123.954.124,800
8/26/20144.194.254.094.096,570
8/25/20143.954.193.953.991,650
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center