$3.16 +0.11 (%) Versar Inc - AMEX

Sep. 3, 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
9/2/20153.183.183.043.058,206
9/1/20153.143.183.103.186,696
8/31/20153.073.243.063.1518,556
8/28/20153.053.143.033.0811,129
8/27/20152.893.012.872.9539,888
8/26/20152.973.002.902.9211,978
8/25/20152.972.992.932.966,434
8/24/20152.863.002.863.0019,156
8/21/20153.013.022.952.9618,413
8/20/20152.933.032.893.0213,132
8/19/20153.103.162.953.0513,609
8/18/20153.163.163.153.162,894
8/17/20153.163.193.113.157,374
8/14/20153.083.163.083.168,624
8/13/20153.003.143.003.0920,448
8/12/20153.033.082.973.0318,982
8/11/20153.073.103.063.079,935
8/10/20153.033.163.013.1238,883
8/7/20153.073.163.053.0522,328
8/6/20153.203.253.103.1127,893
8/5/20153.323.373.253.2817,646
8/4/20153.383.423.323.329,919
8/3/20153.383.433.363.367,151
7/31/20153.433.433.413.412,664
7/30/20153.353.493.353.435,590
7/29/20153.473.523.403.414,980
7/28/20153.413.533.413.4715,843
7/27/20153.403.423.363.399,347
7/24/20153.483.533.463.483,752
7/23/20153.563.643.543.547,858
7/22/20153.643.643.553.5510,983
7/21/20153.603.623.533.559,559
7/20/20153.633.683.553.682,288
7/17/20153.763.793.693.759,493
7/16/20153.553.753.553.7115,534
7/15/20153.563.603.553.553,223
7/14/20153.453.693.453.556,462
7/13/20153.553.613.553.553,782
7/10/20153.483.643.483.6213,386
7/9/20153.363.503.363.5022,018
7/8/20153.513.553.253.2535,313
7/7/20153.573.603.543.6012,613
7/6/20153.503.653.503.648,193
7/2/20153.653.663.593.623,382
7/1/20153.853.853.703.7015,349
6/30/20153.693.993.693.9421,674
6/29/20153.954.003.833.8313,950
6/26/20153.914.053.914.0513,354
6/25/20153.953.983.863.969,963
6/24/20153.913.953.843.918,593
6/23/20153.783.943.673.9414,559
6/22/20153.753.893.733.8913,033
6/19/20153.933.933.753.7526,754
6/18/20153.763.933.663.9346,678
6/17/20153.803.833.703.839,444
6/16/20153.723.773.723.777,269
6/15/20153.783.803.643.7718,196
6/12/20153.743.803.703.7511,523
6/11/20153.653.753.623.7217,534
6/10/20153.653.683.573.6125,647
6/9/20153.523.673.483.6427,965
6/8/20153.633.663.503.5110,489
6/5/20153.633.693.583.6615,162
6/4/20153.583.733.503.608,576
6/3/20153.483.633.473.6337,287
6/2/20153.703.713.553.6011,874
6/1/20153.743.773.643.6814,299
5/29/20153.903.903.653.6954,119
5/28/20153.933.933.853.893,141
5/27/20153.853.973.713.9330,176
5/26/20153.813.883.653.8421,622
5/22/20153.883.903.753.8214,513
5/21/20154.184.183.853.8638,597
5/20/20154.114.164.024.0922,190
5/19/20154.354.374.084.1545,204
5/18/20154.404.454.214.2737,424
5/15/20154.454.454.364.4046,196
5/14/20154.314.454.234.4240,712
5/13/20154.254.354.244.3426,412
5/12/20154.204.304.084.2565,067
5/11/20154.094.304.004.23178,244
5/8/20154.004.154.004.05258,243
5/7/20153.833.883.773.8632,521
5/6/20153.783.823.743.8034,660
5/5/20153.753.783.743.7429,411
5/4/20153.733.763.703.7620,580
5/1/20153.713.733.703.7022,268
4/30/20153.703.783.693.7144,143
4/29/20153.753.803.663.8032,455
4/28/20153.703.833.663.83111,835
4/27/20153.643.683.633.6634,860
4/24/20153.563.633.543.6356,617
4/23/20153.543.583.453.5445,019
4/22/20153.503.543.473.5159,414
4/21/20153.503.543.463.4750,558
4/20/20153.483.493.383.4444,256
4/17/20153.253.473.253.4763,510
4/16/20153.223.293.213.2714,323
4/15/20153.153.223.143.2044,919
4/14/20153.103.163.103.1530,496
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!