$1.44 +0.05 (%) Versar Inc - NYSE Amex Equities

Jul. 22, 2016 | 03:57 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
7/22/20161.361.541.351.44127,418
7/21/20161.441.441.351.39140,939
7/20/20161.491.531.421.46102,784
7/19/20161.361.401.351.3932,743
7/18/20161.461.461.341.3444,127
7/15/20161.421.481.401.4314,273
7/14/20161.451.501.391.4333,412
7/13/20161.481.521.401.4576,099
7/12/20161.371.511.371.4653,953
7/11/20161.421.481.361.3684,841
7/8/20161.631.631.411.43252,997
7/7/20161.511.631.501.59365,815
7/6/20161.771.811.451.672,697,661
7/5/20161.241.241.131.1511,561
7/1/20161.091.301.091.24169,247
6/30/20161.081.151.081.0812,487
6/29/20161.141.191.081.0843,852
6/28/20161.081.181.061.1078,718
6/27/20161.121.141.061.0638,195
6/24/20161.171.211.111.1136,340
6/23/20161.181.251.171.1723,567
6/22/20161.201.241.191.194,828
6/21/20161.201.241.191.2410,342
6/20/20161.201.261.181.1929,694
6/17/20161.241.301.201.219,217
6/16/20161.201.321.191.2312,828
6/15/20161.241.241.191.197,270
6/14/20161.211.221.181.2115,616
6/13/20161.281.291.201.2050,804
6/10/20161.301.301.271.3034,909
6/9/20161.311.331.281.3022,470
6/8/20161.391.391.301.3331,174
6/7/20161.221.401.221.4089,801
6/6/20161.181.251.181.2119,328
6/3/20161.201.201.171.1831,582
6/2/20161.231.291.181.1942,283
6/1/20161.251.261.211.2135,815
5/31/20161.241.271.241.2541,421
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center