VSCI

Vision-Sciences, Inc. Historical Stock Prices

$0.98
*  
0.04
3.92%
Get VSCI Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading VSCI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.04  1.041  0.97  0.98 18,049
09/18/2014 1.04 1.041 0.97 0.98 18,049
09/17/2014 1.04 1.05 1.01 1.02 16,341
09/16/2014 0.988 1.07 0.985 1.07 30,297
09/15/2014 1.02 1.03 0.97 0.99 17,688
09/12/2014 0.99 1.03 0.99 1.02 10,864
09/11/2014 1.02 1.04 0.9513 1.02 14,873
09/10/2014 1.08 1.08 1.01 1.07 35,007
09/09/2014 1.03 1.09 0.9701 1.07 31,856
09/08/2014 1 1.07 0.92 1.03 58,995
09/05/2014 1.05 1.05 0.99 1.01 61,247
09/04/2014 0.971 1.06 0.9368 1.02 42,840
09/03/2014 0.99 0.9999 0.9403 0.99 29,427
09/02/2014 0.96 1 0.9501 0.96 65,925
08/29/2014 0.91 0.928 0.91 0.928 2,500
08/28/2014 0.9081 0.9241 0.895 0.9103 800
08/27/2014 0.891 0.9259 0.891 0.9 19,616
08/26/2014 0.91 0.9132 0.89 0.8937 31,972
08/25/2014 0.9 0.93 0.9 0.9175 31,035
08/22/2014 0.97 0.97 0.9 0.9 36,216
08/21/2014 0.95 0.97 0.9115 0.94 40,301
08/20/2014 1.0056 1.0056 0.91 0.95 35,790
08/19/2014 1.0034 1.0399 0.96 0.98 29,534
08/18/2014 1.07 1.09 1.02 1.02 13,942
08/15/2014 0.95 1.1201 0.95 1.05 208,483
08/14/2014 0.9 0.94 0.85 0.93 143,405
08/13/2014 0.9 0.9 0.87 0.893 81,349
08/12/2014 0.9 0.9489 0.9 0.9099 27,972
08/11/2014 0.97 0.97 0.91 0.92 53,716
08/08/2014 0.9375 0.965 0.9375 0.9599 25,406
08/07/2014 0.95 0.9649 0.9375 0.95 95,284
08/06/2014 1.05 1.05 0.94 0.97 68,633
08/05/2014 1.04 1.1 0.94 0.99 171,942
08/04/2014 1.02 1.0399 1 1.0099 36,876
08/01/2014 1.01 1.06 1 1.01 16,306
07/31/2014 1.04 1.04 1 1.03 25,840
07/30/2014 1.05 1.052 1.03 1.03 5,584
07/29/2014 1.02 1.085 1.02 1.05 7,654
07/28/2014 1.02 1.08 1.02 1.05 21,416
07/25/2014 1.05 1.12 1.03 1.05 13,226
07/24/2014 1.0701 1.1395 1.07 1.07 9,131
07/23/2014 1.05 1.16 1.023 1.11 60,790
07/22/2014 1.08 1.12 1.03 1.0499 70,165
07/21/2014 1.12 1.15 1.09 1.09 9,715
07/18/2014 1.14 1.16 1.14 1.1401 3,185
07/17/2014 1.14 1.18 1.14 1.1799 1,524
07/16/2014 1.14 1.1408 1.14 1.14 1,686
07/15/2014 1.16 1.21 1.14 1.1401 12,658
07/14/2014 1.17 1.1801 1.14 1.152 15,423
07/11/2014 1.16 1.2165 1.16 1.165 6,554
07/10/2014 1.16 1.23 1.16 1.2001 5,419
07/09/2014 1.18 1.23 1.16 1.19 18,710
07/08/2014 1.22 1.22 1.12 1.18 26,082
07/07/2014 1.16 1.24 1.16 1.19 40,007
07/03/2014 1.157 1.16 1.13 1.16 5,655
07/02/2014 1.16 1.17 1.13 1.16 115,147
07/01/2014 1.15 1.18 1.15 1.16 7,825
06/30/2014 1.152 1.18 1.15 1.15 25,650
06/27/2014 1.15 1.18 1.15 1.18 44,480
06/26/2014 1.15 1.18 1.15 1.15 4,709
06/25/2014 1.18 1.18 1.15 1.17 24,430
06/24/2014 1.151 1.18 1.1 1.16 7,956
06/23/2014 1.11 1.17 1.09 1.16 5,165
06/20/2014 1.1 1.15 1.1 1.15 10,482
06/19/2014 1.15 1.15 1.09 1.11 8,153
06/18/2014 1.09 1.15 1.09 1.15 3,517
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?