$1.25 +0.09 (%) Versar Inc - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSR historical data

Date Open High Low Close Volume
5/27/20161.201.291.181.2577,457
5/26/20161.251.291.161.1655,467
5/25/20161.301.301.201.2320,585
5/24/20161.231.291.231.2751,722
5/23/20161.311.381.221.23139,846
5/20/20161.071.271.071.22211,649
5/19/20161.251.301.011.07296,285
5/18/20161.251.291.211.24224,520
5/17/20161.601.621.211.28389,804
5/16/20162.202.201.541.58372,587
5/13/20162.502.542.452.5214,995
5/12/20162.462.552.462.543,324
5/11/20162.442.542.442.548,935
5/10/20162.532.532.502.5012,565
5/9/20162.442.552.442.507,979
5/6/20162.412.532.402.538,236
5/5/20162.502.502.432.4910,170
5/4/20162.452.532.452.4811,237
5/3/20162.502.542.442.4429,584
5/2/20162.512.592.462.463,496
4/29/20162.422.552.422.5546,381
4/28/20162.432.482.392.3926,776
4/27/20162.422.492.422.4822,009
4/26/20162.462.502.362.4818,415
4/25/20162.572.652.352.5426,641
4/22/20162.622.682.572.575,020
4/21/20162.702.732.622.6216,033
4/20/20162.732.742.712.741,467
4/19/20162.632.752.632.7318,706
4/18/20162.652.752.652.6516,207
4/15/20162.722.732.632.6337,334
4/14/20162.682.752.652.7219,037
4/13/20162.672.752.622.6821,978
4/12/20162.782.792.572.7731,149
4/11/20162.552.702.552.6626,669
4/8/20162.612.662.452.5456,727
4/7/20162.912.912.612.6694,896
4/6/20162.763.252.712.791,437,099
4/5/20162.422.462.362.469,243
4/4/20162.392.452.392.453,245
4/1/20162.402.442.352.3676,765
3/31/20162.462.522.422.4211,012
3/30/20162.452.582.422.441,715
3/29/20162.422.602.422.4216,235
3/28/20162.422.502.412.505,411
3/24/20162.442.442.442.440
3/23/20162.442.542.442.443,129
3/22/20162.562.562.472.54572
3/21/20162.322.622.322.5421,387
3/18/20162.402.452.202.2045,125
3/17/20162.412.482.272.4120,304
3/16/20162.422.452.422.452,391
3/15/20162.602.602.462.4711,384
3/14/20162.702.702.602.602,829
3/11/20162.572.622.532.604,076
3/10/20162.462.552.462.551,342
3/9/20162.562.582.432.5013,415
3/8/20162.612.612.502.5017,757
3/7/20162.642.652.582.5820,954
3/4/20162.702.742.622.631,979
3/3/20162.652.692.602.601,768
3/2/20162.512.572.512.572,512
3/1/20162.492.532.442.491,472
2/29/20162.502.612.502.5110,921
2/26/20162.432.472.432.47400
2/25/20162.542.542.402.425,862
2/24/20162.402.492.402.4910,132
2/23/20162.382.442.332.4414,913
2/22/20162.522.522.372.4716,305
2/19/20162.502.542.462.466,422
2/18/20162.392.472.362.4521,039
2/17/20162.242.402.202.3719,524
2/16/20162.372.401.932.25168,791
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center