$3.36 +0.20 (%) VirtualScopics Inc - NASDAQ

Mar. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSCP historical data

Date Open High Low Close Volume
3/3/20153.063.583.033.36115,711
3/2/20153.113.172.873.1621,701
2/27/20153.303.303.123.181,700
2/26/20153.353.523.323.3219,772
2/25/20153.433.503.333.504,016
2/24/20153.013.423.013.3926,340
2/23/20153.203.253.023.2511,548
2/20/20153.053.353.053.35500
2/19/20153.173.233.073.2110,383
2/18/20153.493.493.493.49600
2/17/20153.463.483.203.48720
2/13/20153.223.493.003.491,733
2/12/20153.303.303.303.30100
2/11/20152.923.492.853.1823,454
2/10/20152.743.102.703.107,028
2/9/20152.802.872.622.8717,206
2/6/20152.852.902.842.887,497
2/5/20152.822.852.702.834,042
2/4/20152.832.832.832.831,100
2/3/20152.802.832.802.831,221
2/2/20152.832.832.832.83390
1/30/20152.752.852.752.85740
1/29/20152.762.832.762.83300
1/28/20152.852.852.852.85130
1/27/20152.752.852.752.854,108
1/26/20152.852.852.752.83810
1/23/20152.842.852.752.854,034
1/22/20152.802.952.802.855,741
1/21/20153.013.012.592.807,400
1/20/20153.013.202.903.0025,620
1/16/20153.203.203.153.202,760
1/15/20153.293.293.293.292,100
1/14/20153.353.353.353.35300
1/13/20153.433.503.343.355,750
1/12/20153.433.433.433.43188
1/9/20153.373.373.373.37100
1/8/20153.323.323.303.301,450
1/7/20153.283.322.983.271,500
1/6/20153.253.303.153.211,150
1/5/20153.283.283.123.242,134
1/2/20153.313.312.963.251,600
12/31/20143.373.373.113.176,153
12/30/20143.203.433.023.1012,066
12/29/20143.303.483.033.2731,155
12/26/20143.503.543.323.403,256
12/24/20143.343.393.343.392,850
12/23/20143.543.543.303.4523,823
12/22/20143.693.693.603.681,300
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center