$3.33 -0.50 (%) VirtualScopics Inc - NASDAQ

Feb. 8, 2016 | 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
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
12/10/20152.852.862.762.8167,932
12/9/20152.782.952.772.7758,377
12/8/20152.752.992.752.7933,304
12/7/20153.043.042.872.8744,490
12/4/20152.993.002.912.9728,553
12/3/20152.952.952.862.8931,090
12/2/20152.933.062.932.9313,890
12/1/20153.123.132.923.0125,047
11/30/20152.923.102.922.9860,397
11/27/20153.013.102.962.9711,091
11/25/20153.053.152.852.9394,660
11/24/20153.003.183.003.0582,503
11/23/20153.083.272.982.9979,597
11/20/20153.343.373.093.1334,477
11/19/20153.113.383.063.17210,086
11/18/20153.103.172.932.9587,031
11/17/20153.183.222.923.01117,125
11/16/20152.933.452.933.09325,997
11/13/20153.143.192.952.97111,864
11/12/20153.303.343.163.17123,629
11/11/20153.533.663.233.25195,925
11/10/20153.403.593.323.51113,189
11/9/20153.814.053.303.40319,909
11/6/20154.164.353.853.85464,129
11/5/20153.974.643.974.24975,334
11/4/20153.824.093.623.85568,604
11/3/20154.154.803.723.811,221,598
11/2/20154.115.474.074.426,758,501
10/30/20152.516.652.444.5012,305,649
10/29/20151.902.001.731.80116,480
10/28/20151.911.911.801.885,734
10/27/20151.902.071.851.9225,588
10/26/20151.791.941.731.877,974
10/23/20151.811.911.751.846,367
10/22/20151.971.971.771.921,006
10/21/20151.842.021.731.8512,570
10/20/20151.882.021.852.023,783
10/19/20151.951.961.951.952,001
10/16/20152.032.031.972.036,793
10/15/20152.002.011.912.01300
10/14/20151.842.021.842.02316
10/13/20151.872.011.762.018,410
10/12/20151.992.081.892.009,131
10/9/20151.942.121.761.9511,527
10/8/20151.972.081.901.958,870
10/7/20151.992.151.731.9926,821
10/6/20151.991.991.991.990
10/5/20151.921.991.921.99450
10/2/20152.032.031.911.91600
10/1/20151.951.991.951.99200
9/30/20152.002.002.002.00151
9/29/20152.002.001.911.917,000
9/28/20151.932.081.912.083,004
9/25/20152.112.131.911.934,918
9/24/20152.072.121.922.121,464
9/23/20152.042.071.912.074,432
9/22/20152.072.072.072.07141
9/21/20152.002.092.002.09640
9/18/20152.002.012.002.01625
9/17/20152.052.172.002.173,685
9/16/20152.152.152.092.091,939
9/15/20152.162.182.012.161,565
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center