$2.35 +0.05 (%) VirtualScopics Inc - NASDAQ

Jul. 31, 2015 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSCP historical data

Date Open High Low Close Volume
7/31/20152.302.352.242.351,107
7/30/20152.402.402.302.301,152
7/29/20152.202.502.202.284,642
7/28/20152.582.602.352.601,282
7/27/20152.312.552.312.551,578
7/24/20152.622.622.622.620
7/23/20152.612.622.342.621,104
7/22/20152.632.632.312.332,571
7/21/20152.412.492.262.318,957
7/20/20152.392.412.362.361,350
7/17/20152.402.402.342.341,700
7/16/20152.312.502.312.332,300
7/15/20152.592.642.432.43301
7/14/20152.642.642.482.481,033
7/13/20152.622.642.522.534,666
7/10/20152.452.542.422.421,950
7/9/20152.412.632.402.40961
7/8/20152.602.622.402.427,655
7/7/20152.682.692.602.61863
7/6/20152.712.712.502.6032,075
7/2/20152.682.772.662.693,076
7/1/20152.772.782.762.772,600
6/30/20152.722.782.702.7012,600
6/29/20152.732.732.682.681,608
6/26/20152.732.732.632.63283
6/25/20152.762.772.602.694,240
6/24/20152.752.782.632.632,002
6/23/20152.792.792.602.661,702
6/22/20152.702.802.592.7111,900
6/19/20152.792.792.782.782,668
6/18/20152.802.832.752.803,209
6/17/20152.752.832.752.82404
6/16/20152.852.872.702.774,722
6/15/20152.822.882.822.83506
6/12/20152.862.862.702.854,360
6/11/20152.862.862.862.86675
6/10/20152.842.842.842.841,020
6/9/20152.812.822.812.82442
6/8/20152.802.802.802.80485
6/5/20152.852.902.812.811,223
6/4/20152.912.912.912.91217
6/3/20152.802.892.802.89284
6/2/20152.792.862.792.861,106
6/1/20152.852.892.692.897,100
5/29/20152.692.802.682.792,500
5/28/20152.902.982.802.802,615
5/27/20153.053.053.053.05200
5/26/20153.043.043.043.040
5/22/20152.923.042.923.042,414
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!