VirtualScopics Inc $4.40

down -0.01


11/7/2014 12:31 PM  |  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
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
4/1/20144.094.104.094.092,803
3/31/20143.804.163.774.164,486
3/28/20143.963.963.963.9635
3/27/20143.954.003.953.962,335
3/26/20144.014.013.973.97618
3/25/20144.004.004.004.00575
3/24/20143.953.953.953.953,241
3/21/20144.004.004.004.0063
3/20/20143.964.003.964.004,536
3/19/20143.873.993.863.933,297
3/18/20143.833.853.833.83686
3/17/20143.893.973.853.9710,874
3/14/20144.114.113.803.8910,998
3/13/20144.214.254.024.024,074
3/12/20144.174.204.174.20975
3/11/20144.184.194.154.168,241
3/10/20144.004.124.004.0710,071
3/7/20144.004.003.664.0016,030
3/6/20143.964.003.803.945,459
3/5/20143.673.943.673.94670
3/4/20143.983.983.813.824,926
3/3/20143.374.043.373.8014,835
2/28/20143.383.383.313.313,750
2/27/20143.313.333.313.329,515
2/26/20143.263.353.253.317,211
2/25/20143.303.303.263.303,762
2/24/20143.303.383.263.28832
2/21/20143.353.393.303.391,834
2/20/20143.393.393.283.3514,400
2/19/20143.493.493.393.402,001
Trading Center