$3.05 0.00 (%) Versar Inc - AMEX

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSR historical data

Date Open High Low Close Volume
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
12/1/20142.993.022.962.99267,590
11/28/20143.023.072.983.00152,734
11/26/20143.213.223.013.06483,778
11/25/20143.013.342.983.301,122,554
11/24/20142.993.042.962.99219,218
11/21/20143.033.032.982.99197,399
11/20/20142.973.092.953.01380,791
11/19/20142.983.042.972.99381,189
11/18/20142.963.042.952.99232,380
11/17/20143.033.052.952.99235,626
11/14/20143.003.002.952.99542,705
11/13/20142.983.022.952.97203,598
11/12/20143.173.202.982.99989,589
11/11/20143.023.143.023.05685,806
11/10/20143.123.303.033.03407,270
11/7/20143.193.243.093.15375,690
11/6/20143.183.233.163.19219,585
11/5/20143.313.343.103.22794,796
11/4/20143.393.553.223.261,297,553
11/3/20143.243.243.023.04559,656
10/31/20143.343.533.223.25808,429
10/30/20143.403.583.233.301,666,772
10/29/20143.303.393.153.24914,777
10/28/20143.273.493.203.251,035,123
10/27/20143.383.543.123.30965,190
10/24/20143.523.773.353.433,724,817
10/23/20143.733.743.103.283,985,910
10/22/20143.593.623.213.271,930,674
10/21/20143.504.003.393.514,697,979
10/20/20143.944.103.523.555,500,700
10/17/20145.625.664.274.507,981,799
10/16/20146.797.845.285.6730,443,875
10/15/20145.277.054.696.9441,403,234
10/14/20144.935.203.704.209,848,502
10/13/20143.054.352.693.602,651,664
10/10/20143.113.113.013.089,945
10/9/20142.953.082.953.059,548
10/8/20143.003.002.892.9049,832
10/7/20143.023.102.942.9717,604
10/6/20143.153.163.033.0423,090
10/3/20143.243.283.193.199,033
10/2/20143.203.243.193.2416,503
10/1/20143.173.213.113.187,412
9/30/20143.223.243.193.238,997
9/29/20143.293.293.233.23880
9/26/20143.283.283.243.263,275
9/25/20143.233.343.233.3413,835
9/24/20143.293.293.223.2512,751
9/23/20143.183.263.133.237,189
9/22/20143.293.303.263.2911,606
9/19/20143.233.353.193.3515,179
9/18/20143.283.293.233.23771
9/17/20143.283.303.283.30472
9/16/20143.213.303.173.204,747
9/15/20143.163.203.123.176,162
9/12/20143.223.223.143.2249,245
9/11/20143.213.243.063.1923,472
9/10/20143.233.273.233.233,763
9/9/20143.233.313.233.2616,668
9/8/20143.273.293.213.2422,441
9/5/20143.393.393.273.299,222
9/4/20143.343.383.253.3116,675
9/3/20143.403.413.303.3413,910
9/2/20143.403.453.293.359,075
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center