$2.99 -0.07 (%) Versar Inc - AMEX

Nov. 28, 2014 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSR historical data

Date Open High Low Close Volume
11/26/20143.213.223.013.06483,778
11/25/20143.013.342.983.301,122,554
11/24/20142.993.042.962.99219,218
11/21/20143.033.032.982.99197,399
11/20/20142.973.092.953.01380,791
11/19/20142.983.042.972.99381,189
11/18/20142.963.042.952.99232,380
11/17/20143.033.052.952.99235,626
11/14/20143.003.002.952.99542,705
11/13/20142.983.022.952.97203,598
11/12/20143.173.202.982.99989,589
11/11/20143.023.143.023.05685,806
11/10/20143.123.303.033.03407,270
11/7/20143.193.243.093.15375,690
11/6/20143.183.233.163.19219,585
11/5/20143.313.343.103.22794,796
11/4/20143.393.553.223.261,297,553
11/3/20143.243.243.023.04559,656
10/31/20143.343.533.223.25808,429
10/30/20143.403.583.233.301,666,772
10/29/20143.303.393.153.24914,777
10/28/20143.273.493.203.251,035,123
10/27/20143.383.543.123.30965,190
10/24/20143.523.773.353.433,724,817
10/23/20143.733.743.103.283,985,910
10/22/20143.593.623.213.271,930,674
10/21/20143.504.003.393.514,697,979
10/20/20143.944.103.523.555,500,700
10/17/20145.625.664.274.507,981,799
10/16/20146.797.845.285.6730,443,875
10/15/20145.277.054.696.9441,403,234
10/14/20144.935.203.704.209,848,502
10/13/20143.054.352.693.602,651,664
10/10/20143.113.113.013.089,945
10/9/20142.953.082.953.059,548
10/8/20143.003.002.892.9049,832
10/7/20143.023.102.942.9717,604
10/6/20143.153.163.033.0423,090
10/3/20143.243.283.193.199,033
10/2/20143.203.243.193.2416,503
10/1/20143.173.213.113.187,412
9/30/20143.223.243.193.238,997
9/29/20143.293.293.233.23880
9/26/20143.283.283.243.263,275
9/25/20143.233.343.233.3413,835
9/24/20143.293.293.223.2512,751
9/23/20143.183.263.133.237,189
9/22/20143.293.303.263.2911,606
9/19/20143.233.353.193.3515,179
9/18/20143.283.293.233.23771
9/17/20143.283.303.283.30472
9/16/20143.213.303.173.204,747
9/15/20143.163.203.123.176,162
9/12/20143.223.223.143.2249,245
9/11/20143.213.243.063.1923,472
9/10/20143.233.273.233.233,763
9/9/20143.233.313.233.2616,668
9/8/20143.273.293.213.2422,441
9/5/20143.393.393.273.299,222
9/4/20143.343.383.253.3116,675
9/3/20143.403.413.303.3413,910
9/2/20143.403.453.293.359,075
8/29/20143.383.403.273.338,401
8/28/20143.463.463.233.359,248
8/27/20143.403.403.333.377,951
8/26/20143.393.393.283.338,803
8/25/20143.233.433.233.3038,617
8/22/20143.233.303.233.246,185
8/21/20143.233.293.213.245,351
8/20/20143.343.343.263.297,506
8/19/20143.323.403.273.3010,692
8/18/20143.253.423.253.2813,919
8/15/20143.203.433.203.3110,329
8/14/20143.413.503.253.3433,619
8/13/20143.354.103.343.49633,482
8/12/20143.203.333.123.132,005
8/11/20143.303.303.203.213,202
8/8/20143.173.313.143.251,629
8/7/20143.153.293.153.29500
8/6/20143.163.273.083.1520,707
8/5/20143.213.273.083.1826,556
8/4/20143.203.203.133.1354,047
8/1/20143.183.303.183.282,210
7/31/20143.203.323.183.18105,103
7/30/20143.283.303.213.2110,117
7/29/20143.223.333.213.225,305
7/28/20143.213.303.213.303,037
7/25/20143.293.303.263.296,131
7/24/20143.293.303.193.2124,516
7/23/20143.283.313.223.3111,822
7/22/20143.343.343.183.2837,233
7/21/20143.213.283.213.2442,616
7/18/20143.243.333.233.265,002
7/17/20143.263.353.233.329,001
7/16/20143.353.353.223.2810,259
7/15/20143.273.363.213.2911,167
7/14/20143.363.493.203.28139,236
7/11/20143.493.583.243.3031,200
7/10/20143.273.353.203.2858,146
7/9/20143.403.403.283.2818,900
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center