$3.72 +0.06 (%) Versar Inc - AMEX

Apr. 28, 2015 | 12:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSR historical data

Date Open High Low Close Volume
4/27/20153.643.683.633.6634,860
4/24/20153.563.633.543.6356,617
4/23/20153.543.583.453.5445,019
4/22/20153.503.543.473.5159,414
4/21/20153.503.543.463.4750,558
4/20/20153.483.493.383.4444,256
4/17/20153.253.473.253.4763,510
4/16/20153.223.293.213.2714,323
4/15/20153.153.223.143.2044,919
4/14/20153.103.163.103.1530,496
4/13/20153.093.143.083.1342,929
4/10/20153.143.163.113.1311,044
4/9/20153.103.193.103.1364,737
4/8/20153.163.193.103.1215,880
4/7/20153.183.183.103.1417,522
4/6/20153.193.213.153.209,756
4/2/20153.163.213.163.214,170
4/1/20153.063.163.063.1692,926
3/31/20153.273.293.123.1328,688
3/30/20153.253.283.253.2736,472
3/27/20153.253.283.243.2810,747
3/26/20153.203.263.203.2618,226
3/25/20153.203.243.203.2034,915
3/24/20153.123.163.103.114,650
3/23/20153.263.273.153.1510,352
3/20/20153.083.283.033.2882,635
3/19/20153.113.183.073.0731,638
3/18/20153.153.203.113.2021,366
3/17/20153.163.213.143.189,080
3/16/20153.283.303.163.1635,581
3/13/20153.213.273.203.2325,302
3/12/20153.183.243.183.237,353
3/11/20153.203.303.193.1922,979
3/10/20153.243.243.203.2125,357
3/9/20153.273.273.183.2711,814
3/6/20153.213.283.213.2726,867
3/5/20153.253.252.963.2537,211
3/4/20153.273.293.253.2819,264
3/3/20153.263.373.263.2813,220
3/2/20153.343.343.253.2521,810
2/27/20153.373.393.303.3018,603
2/26/20153.413.413.343.3521,022
2/25/20153.493.493.373.4215,303
2/24/20153.383.483.323.4733,277
2/23/20153.303.433.303.4051,360
2/20/20153.303.383.303.3632,929
2/19/20153.393.423.283.3251,212
2/18/20153.373.443.313.4250,671
2/17/20153.433.433.313.3653,490
2/13/20153.453.453.323.4290,898
2/12/20153.383.463.263.4454,828
2/11/20153.483.483.323.4042,827
2/10/20153.483.603.333.46134,771
2/9/20153.363.513.293.50276,744
2/6/20153.233.323.193.3172,583
2/5/20153.253.343.113.25355,885
2/4/20153.263.273.153.1846,166
2/3/20153.103.283.103.25119,893
2/2/20153.063.143.053.1145,857
1/30/20153.053.073.053.0550,982
1/29/20153.063.093.043.0635,314
1/28/20153.063.083.053.0620,781
1/27/20153.053.093.053.0671,264
1/26/20153.053.103.053.0516,378
1/23/20153.073.093.033.0533,944
1/22/20153.053.083.053.0522,757
1/21/20153.073.103.053.0515,944
1/20/20153.053.093.053.0620,175
1/16/20153.053.133.053.0691,396
1/15/20153.053.103.053.06118,656
1/14/20153.063.093.053.0630,291
1/13/20153.093.103.053.06112,017
1/12/20153.073.093.043.0586,929
1/9/20153.073.103.053.0548,943
1/8/20153.103.113.053.0637,773
1/7/20153.063.113.053.11103,456
1/6/20153.243.243.053.06159,665
1/5/20153.093.103.053.08134,365
1/2/20153.153.193.053.1337,393
12/31/20143.163.193.153.1684,547
12/30/20143.113.193.113.1452,824
12/29/20143.003.203.003.11199,221
12/26/20143.013.113.003.0175,751
12/24/20143.033.043.003.01109,274
12/23/20143.043.143.023.04155,345
12/22/20143.033.053.013.0548,836
12/19/20143.083.113.013.0239,516
12/18/20143.003.113.003.0694,381
12/17/20143.003.022.953.0169,061
12/16/20143.013.022.993.0049,351
12/15/20142.983.042.983.04177,100
12/12/20143.043.042.992.99125,753
12/11/20143.003.032.983.0288,320
12/10/20143.083.163.003.00155,486
12/9/20143.053.102.983.06151,610
12/8/20143.013.022.983.0269,876
12/5/20143.023.082.983.02172,653
12/4/20142.983.042.963.02245,981
12/3/20142.993.072.982.99116,117
12/2/20142.983.142.983.04450,036
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center