$4.22 +0.05 (%) VirtualScopics Inc - NASDAQ

Oct. 20, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSCP historical data

Date Open High Low Close Volume
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
7/30/20144.194.194.084.081,230
7/29/20144.104.194.084.195,261
7/28/20144.064.144.064.072,908
7/25/20144.184.244.154.17827
7/24/20144.144.294.144.161,234
7/23/20144.074.254.034.222,642
7/22/20144.104.124.074.102,234
7/21/20144.124.204.094.095,567
7/18/20144.114.204.104.141,725
7/17/20144.294.294.094.091,040
7/16/20144.274.274.274.27200
7/15/20144.264.364.174.351,149
7/14/20144.404.404.114.15703
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center