Versar Inc $3.30

up +0.01


28/7/2014 04:00 PM  |  : VSR  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSR historical data

Date Open High Low Close Volume
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
7/8/20143.303.403.273.3917,236
7/7/20143.313.313.273.277,627
7/3/20143.283.353.233.351,581
7/2/20143.253.343.253.3415,283
7/1/20143.623.943.313.3347,682
6/30/20143.373.533.253.2519,667
6/27/20143.263.443.263.445,473
6/26/20143.363.363.253.28304
6/25/20143.273.273.273.27501
6/24/20143.453.453.273.2721,564
6/23/20143.373.393.373.39944
6/20/20143.273.603.273.601,861
6/19/20143.273.353.273.35802
6/18/20143.293.353.293.352,194
6/17/20143.263.403.263.324,147
6/16/20143.303.363.303.363,784
6/13/20143.233.283.233.28326
6/12/20143.183.323.183.304,242
6/11/20143.263.263.263.26126
6/10/20143.393.393.253.268,506
6/9/20143.193.253.183.254,682
6/6/20143.223.223.193.222,015
6/5/20143.193.303.193.207,261
6/4/20143.143.283.143.1713,431
6/3/20143.373.373.133.206,915
6/2/20143.363.373.323.333,315
5/30/20143.393.403.373.403,732
5/29/20143.363.493.363.4340,176
5/28/20143.363.473.313.4026,436
5/27/20143.323.333.313.317,288
5/23/20143.343.443.313.326,638
5/22/20143.313.313.303.312,900
5/21/20143.403.423.373.422,021
5/20/20143.403.423.323.37888
5/19/20143.473.473.333.4014,327
5/16/20143.523.553.493.558,170
5/15/20143.553.693.553.552,511
5/14/20143.523.523.523.52900
5/13/20143.723.883.623.629,031
5/12/20143.563.743.563.7430,117
5/9/20143.573.743.513.7431,551
5/8/20143.723.723.543.6313,194
5/7/20143.813.843.713.804,482
5/6/20143.403.853.403.8130,016
5/5/20143.713.863.713.724,215
5/2/20143.773.933.763.924,361
5/1/20143.943.943.943.9449
4/30/20143.843.943.843.942,543
4/29/20143.883.953.853.9311,215
4/28/20143.943.953.873.9319,774
4/25/20143.833.923.813.822,499
4/24/20143.863.863.863.8661
4/23/20143.763.893.763.8611,687
4/22/20143.763.873.723.871,565
4/21/20143.803.903.803.862,818
4/17/20143.943.943.693.851,189
4/16/20143.843.893.843.89890
4/15/20143.763.853.723.8510,934
4/14/20143.823.933.723.8710,946
4/11/20143.833.883.823.844,663
4/10/20143.853.853.823.821,002
4/9/20143.883.923.823.9215,424
4/8/20143.933.933.913.912,638
4/7/20143.873.873.873.870
4/4/20143.914.033.863.9512,133
4/3/20144.014.013.913.9417,336
4/2/20144.074.073.924.0620,090
4/1/20144.004.064.004.013,471
3/31/20144.014.084.004.001,723
3/28/20144.004.004.004.006,539
3/27/20144.024.054.004.042,086
3/26/20144.034.034.004.0018,567
3/25/20144.094.104.004.088,285
3/24/20144.024.104.004.0933,562
3/21/20144.004.103.603.6010,333
3/20/20144.054.064.004.046,177
3/19/20144.014.094.004.093,418
3/18/20144.004.084.004.021,907
3/17/20144.124.123.984.051,743
3/14/20144.154.194.004.043,046
3/13/20144.164.184.004.1518,522
3/12/20144.234.234.004.0912,397
3/11/20144.004.344.004.0759,535
3/10/20144.244.474.004.08147,497
3/7/20143.994.583.954.18110,042
3/6/20144.004.064.004.0613,590
3/5/20143.914.003.854.0028,427
Trading Center