VirtualScopics, Inc. Historical Stock Prices

VSCP 
$2.825
*  
0.0249
0.87%
Get VSCP Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading VSCP 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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  2.83  2.825  2.76  2.825 300
01/29/2015 2.76 2.825 2.76 2.825 300
01/28/2015 2.8499 2.8499 2.8499 2.8499 00
01/27/2015 2.75 2.85 2.75 2.8499 4,108
01/26/2015 2.85 2.85 2.75 2.83 810
01/23/2015 2.84 2.8495 2.75 2.849 4,034
01/22/2015 2.8 2.95 2.8 2.85 5,741
01/21/2015 3.01 3.01 2.59 2.8 7,400
01/20/2015 3.01 3.2 2.9 3 25,620
01/16/2015 3.2 3.2 3.15 3.2 2,760
01/15/2015 3.29 3.29 3.29 3.29 2,100
01/14/2015 3.35 3.35 3.35 3.35 300
01/13/2015 3.43 3.5 3.34 3.35 5,750
01/12/2015 3.43 3.43 3.43 3.43 188
01/09/2015 3.37 3.37 3.37 3.37 100
01/08/2015 3.32 3.32 3.3 3.3 1,450
01/07/2015 3.28 3.32 2.98 3.27 1,500
01/06/2015 3.25 3.2999 3.15 3.21 1,150
01/05/2015 3.28 3.28 3.12 3.236 2,134
01/02/2015 3.3099 3.3099 2.96 3.2499 1,600
12/31/2014 3.37 3.37 3.11 3.1712 6,153
12/30/2014 3.2 3.4296 3.02 3.0999 12,066
12/29/2014 3.3 3.48 3.03 3.268 31,155
12/26/2014 3.4999 3.54 3.324 3.4 3,256
12/24/2014 3.34 3.39 3.34 3.3899 2,850
12/23/2014 3.54 3.54 3.3 3.45 23,823
12/22/2014 3.69 3.69 3.6 3.68 1,300
12/19/2014 3.56 3.7095 3.54 3.54 2,963
12/18/2014 3.55 3.71 3.54 3.71 1,642
12/17/2014 3.65 3.71 3.541 3.71 11,833
12/16/2014 3.68 3.6899 3.6501 3.6899 2,672
12/15/2014 3.68 3.69 3.5401 3.69 837
12/12/2014 3.51 3.69 3.51 3.62 5,613
12/11/2014 3.61 3.69 3.61 3.69 702
12/10/2014 3.6 3.7 3.51 3.7 1,664
12/09/2014 3.6001 3.77 3.6001 3.7 13,408
12/08/2014 3.61 3.79 3.6 3.67 2,340
12/05/2014 3.62 3.8283 3.6 3.65 4,070
12/04/2014 3.85 3.8795 3.651 3.652 550
12/03/2014 3.77 3.779 3.762 3.762 900
12/02/2014 3.68 3.95 3.68 3.8132 776
12/01/2014 3.65 3.9165 3.65 3.9165 1,350
11/28/2014 3.93 3.93 3.93 3.93 260
11/26/2014 3.9199 3.9199 3.6501 3.91 655
11/25/2014 3.87 3.889 3.7 3.889 492
11/24/2014 3.59 3.86 3.59 3.86 990
11/21/2014 3.9348 3.949 3.6336 3.6601 5,328
11/20/2014 3.93 3.93 3.92 3.92 200
11/19/2014 3.64 3.9 3.595 3.9 3,090
11/18/2014 3.68 3.96 3.5479 3.66 4,400
11/17/2014 3.8 3.85 3.51 3.7 4,410
11/14/2014 3.95 3.95 3.7801 3.8399 4,248
11/13/2014 4.11 4.11 3.95 3.95 6,820
11/12/2014 4.05 4.1395 3.9605 4.1 4,635
11/11/2014 4.0999 4.1 4.05 4.1 2,946
11/10/2014 4.1324 4.1324 4.1324 4.1324 875
11/07/2014 4.12 4.121 4.1199 4.12 1,912
11/06/2014 4.14 4.14 4.14 4.14 00
11/05/2014 4.14 4.14 4.0401 4.14 765
11/04/2014 4.05 4.13 4.05 4.13 619
11/03/2014 4.13 4.13 4.13 4.13 200
10/31/2014 4.08 4.1037 4.08 4.1037 2,067
10/30/2014 4.09 4.14 4.0201 4.09 5,427
10/29/2014 4.14 4.14 4.0101 4.09 4,502
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?