$2.36 -0.03 (%) Versar Inc - AMEX

Feb. 12, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSR historical data

Date Open High Low Close Volume
2/12/20162.372.472.362.3612,589
2/11/20162.352.392.352.397,784
2/10/20162.342.392.312.368,300
2/9/20162.332.402.312.363,428
2/8/20162.392.432.322.369,099
2/5/20162.442.442.382.3913,857
2/4/20162.422.452.372.4321,155
2/3/20162.392.602.352.4714,344
2/2/20162.462.492.372.3850,091
2/1/20162.602.602.432.5061,540
1/29/20162.642.712.512.6025,537
1/28/20162.602.622.592.6133,978
1/27/20162.612.652.582.597,024
1/26/20162.502.742.502.5926,437
1/25/20162.502.572.452.4834,410
1/22/20162.652.692.452.4521,057
1/21/20162.462.702.462.597,003
1/20/20162.622.622.292.5262,694
1/19/20162.762.782.612.6719,704
1/15/20162.752.772.612.6430,978
1/14/20162.742.822.742.754,222
1/13/20162.782.812.632.6713,843
1/12/20162.782.922.782.813,751
1/11/20162.862.932.822.866,209
1/8/20162.912.932.832.895,297
1/7/20162.902.992.842.9614,300
1/6/20162.922.992.922.9512,468
1/5/20163.073.073.003.046,792
1/4/20162.963.062.893.025,751
12/31/20153.033.143.033.099,032
12/30/20153.093.193.053.1038,758
12/29/20153.053.093.053.096,425
12/28/20153.073.093.063.063,411
12/24/20152.963.102.963.0917,479
12/23/20152.993.082.953.0811,979
12/22/20153.133.132.873.0287,011
12/21/20153.073.073.033.039,487
12/18/20153.053.113.023.113,489
12/17/20153.053.083.023.035,523
12/16/20153.033.063.003.0521,503
12/15/20153.023.032.923.0319,151
12/14/20152.932.952.902.9531,112
12/11/20152.993.032.912.9111,247
12/10/20153.033.083.033.0427,139
12/9/20152.993.042.973.0457,215
12/8/20153.023.072.973.0425,129
12/7/20153.023.133.023.107,785
12/4/20153.043.093.033.075,450
12/3/20153.123.173.093.0910,717
12/2/20153.193.193.083.114,081
12/1/20153.153.183.103.168,365
11/30/20153.093.113.013.1112,038
11/27/20153.013.123.013.094,459
11/25/20153.033.083.013.0810,955
11/24/20152.933.082.933.0313,488
11/23/20153.023.083.003.0417,919
11/20/20153.083.133.053.106,931
11/19/20153.013.103.003.0321,786
11/18/20153.033.082.953.009,849
11/17/20152.943.022.902.9539,668
11/16/20152.953.022.942.9739,395
11/13/20152.973.102.973.028,697
11/12/20153.023.092.963.0637,412
11/11/20153.083.113.053.115,325
11/10/20153.093.093.053.068,475
11/9/20153.053.123.043.0850,462
11/6/20153.023.143.023.0723,013
11/5/20153.243.272.673.03137,416
11/4/20153.183.293.183.277,177
11/3/20153.293.393.173.1720,149
11/2/20153.193.333.163.2816,705
10/30/20153.253.302.923.2140,574
10/29/20153.383.383.183.327,311
10/28/20153.353.393.323.3715,095
10/27/20153.403.403.333.332,508
10/26/20153.373.443.323.415,425
10/23/20153.393.443.323.436,216
10/22/20153.403.433.363.3820,728
10/21/20153.313.393.313.365,268
10/20/20153.403.403.333.393,450
10/19/20153.393.403.353.404,354
10/16/20153.493.493.343.4416,376
10/15/20153.253.503.253.4420,831
10/14/20153.323.423.253.3012,031
10/13/20153.343.403.253.405,667
10/12/20153.383.423.343.424,631
10/9/20153.473.523.313.3419,855
10/8/20153.413.453.403.406,291
10/7/20153.543.543.313.3630,915
10/6/20153.373.413.353.4022,041
10/5/20153.383.553.353.3537,759
10/2/20153.363.443.313.3744,252
10/1/20153.493.543.383.4941,108
9/30/20153.423.543.343.3612,273
9/29/20153.403.533.403.459,656
9/28/20153.513.513.403.459,452
9/25/20153.563.563.423.498,087
9/24/20153.463.493.353.4715,076
9/23/20153.503.503.413.5025,115
9/22/20153.483.493.413.4717,830
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center