$1.41 +0.02 (%) Versar Inc - NYSE Amex Equities

Dec. 2, 2016 | 03:31 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
12/2/20161.421.421.391.4112,133
12/1/20161.401.501.391.3921,107
11/30/20161.511.521.341.4438,744
11/29/20161.501.501.451.486,674
11/28/20161.501.541.471.5137,209
11/25/20161.421.481.411.4836,639
11/23/20161.391.421.371.4036,584
11/22/20161.281.401.281.3648,178
11/21/20161.351.351.271.2819,768
11/18/20161.331.351.301.3216,367
11/17/20161.281.331.281.3134,838
11/16/20161.261.311.221.269,491
11/15/20161.301.341.231.2529,525
11/14/20161.271.331.231.3142,625
11/11/20161.251.291.241.2832,302
11/10/20161.271.291.251.2814,257
11/9/20161.211.361.211.2755,227
11/8/20161.231.341.221.2425,789
11/7/20161.221.311.211.2617,675
11/4/20161.221.251.161.23231,095
11/3/20161.201.301.201.2349,435
11/2/20161.161.391.161.2550,587
11/1/20161.221.221.161.1925,787
10/31/20161.241.261.221.2429,149
10/28/20161.241.271.231.2416,267
10/27/20161.211.271.201.2594,622
10/26/20161.201.251.201.256,460
10/25/20161.211.301.211.2120,312
10/24/20161.251.251.181.2520,371
10/21/20161.231.251.201.2221,455
10/20/20161.311.311.211.2526,935
10/19/20161.301.381.301.337,921
10/18/20161.261.301.251.2817,586
10/17/20161.251.281.241.2611,395
10/14/20161.281.281.231.2618,174
10/13/20161.301.341.271.2739,423
10/12/20161.531.531.301.31156,806
10/11/20161.391.461.361.3632,407
10/10/20161.411.421.401.4016,125
10/7/20161.471.481.411.4313,288
10/6/20161.481.481.431.479,643
10/5/20161.441.561.411.4442,570
10/4/20161.551.551.401.4190,767
10/3/20161.541.551.531.533,214
9/30/20161.591.591.531.5620,535
9/29/20161.541.581.541.5511,889
9/28/20161.531.621.531.5617,823
9/27/20161.601.601.511.5538,681
9/26/20161.501.611.501.6083,370
9/23/20161.501.551.471.5327,580
9/22/20161.541.541.451.4736,280
9/21/20161.541.551.491.5511,001
9/20/20161.531.531.461.5135,184
9/19/20161.551.551.431.5390,072
9/16/20161.531.551.521.5546,924
9/15/20161.481.551.481.5437,244
9/14/20161.501.521.401.5037,461
9/13/20161.511.531.481.4813,569
9/12/20161.451.531.421.5132,342
9/9/20161.511.511.441.4820,855
9/8/20161.511.551.411.5181,817
9/7/20161.501.551.401.5077,653
9/6/20161.551.631.451.48210,586
9/2/20161.371.871.371.611,854,961
9/1/20161.331.521.321.3547,427
8/31/20161.381.381.321.329,454
8/30/20161.381.381.301.3630,174
8/29/20161.371.421.371.4113,269
8/26/20161.331.401.311.3116,823
8/25/20161.321.411.321.3627,509
8/24/20161.371.371.341.379,066
8/23/20161.301.491.251.40188,058
8/22/20161.251.431.231.30108,486
8/19/20161.301.341.301.315,766
8/18/20161.321.351.291.2922,421
8/17/20161.351.381.311.327,570
8/16/20161.321.371.321.3210,697
8/15/20161.391.391.311.3423,435
8/12/20161.361.441.301.3254,636
8/11/20161.291.431.291.3659,593
8/10/20161.341.371.241.2766,269
8/9/20161.411.411.361.3623,129
8/8/20161.411.421.381.421,342
8/5/20161.411.471.371.3942,245
8/4/20161.391.401.371.3818,019
8/3/20161.411.431.361.393,284
8/2/20161.441.471.371.3823,840
8/1/20161.451.541.451.4521,493
7/29/20161.451.511.421.4246,972
7/28/20161.501.531.421.48107,602
7/27/20161.481.511.421.4829,126
7/26/20161.411.601.351.48309,929
7/25/20161.441.501.381.4327,844
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center