$3.13 -0.14 (%) Versar Inc - AMEX

Mar. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSR historical data

Date Open High Low Close Volume
3/31/20153.273.293.123.1328,688
3/30/20153.253.283.253.2736,472
3/27/20153.253.283.243.2810,747
3/26/20153.203.263.203.2618,226
3/25/20153.203.243.203.2034,915
3/24/20153.123.163.103.114,650
3/23/20153.263.273.153.1510,352
3/20/20153.083.283.033.2882,635
3/19/20153.113.183.073.0731,638
3/18/20153.153.203.113.2021,366
3/17/20153.163.213.143.189,080
3/16/20153.283.303.163.1635,581
3/13/20153.213.273.203.2325,302
3/12/20153.183.243.183.237,353
3/11/20153.203.303.193.1922,979
3/10/20153.243.243.203.2125,357
3/9/20153.273.273.183.2711,814
3/6/20153.213.283.213.2726,867
3/5/20153.253.252.963.2537,211
3/4/20153.273.293.253.2819,264
3/3/20153.263.373.263.2813,220
3/2/20153.343.343.253.2521,810
2/27/20153.373.393.303.3018,603
2/26/20153.413.413.343.3521,022
2/25/20153.493.493.373.4215,303
2/24/20153.383.483.323.4733,277
2/23/20153.303.433.303.4051,360
2/20/20153.303.383.303.3632,929
2/19/20153.393.423.283.3251,212
2/18/20153.373.443.313.4250,671
2/17/20153.433.433.313.3653,490
2/13/20153.453.453.323.4290,898
2/12/20153.383.463.263.4454,828
2/11/20153.483.483.323.4042,827
2/10/20153.483.603.333.46134,771
2/9/20153.363.513.293.50276,744
2/6/20153.233.323.193.3172,583
2/5/20153.253.343.113.25355,885
2/4/20153.263.273.153.1846,166
2/3/20153.103.283.103.25119,893
2/2/20153.063.143.053.1145,857
1/30/20153.053.073.053.0550,982
1/29/20153.063.093.043.0635,314
1/28/20153.063.083.053.0620,781
1/27/20153.053.093.053.0671,264
1/26/20153.053.103.053.0516,378
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center