VirtualScopics, Inc. Historical Stock Prices

VSCP 
$2.19
*  
unch
unch
Get VSCP Alerts
*Delayed - data as of Sep. 3, 2015 12:42 ET  -  Find a broker to begin trading VSCP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    VSCP Real Time
 
 
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 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:42  2.24  2.495  2.05  2.19 33,251
09/02/2015 2.0501 2.2 2.0501 2.19 4,233
09/01/2015 2.2 2.2 2.0501 2.1995 1,236
08/31/2015 2.08 2.2 2.08 2.2 300
08/28/2015 2.23 2.23 2.23 2.23 00
08/27/2015 2.09 2.23 2.09 2.23 219
08/26/2015 2.0501 2.23 2.0501 2.23 1,100
08/25/2015 2.25 2.25 2.2 2.229 1,620
08/24/2015 2.28 2.28 2.1 2.1999 3,508
08/21/2015 2.1291 2.1399 1.9967 2.1399 3,780
08/20/2015 2.14 2.1895 2.14 2.15 2,188
08/19/2015 2.22 2.25 2.19 2.19 3,904
08/18/2015 2.1555 2.2995 2.02 2.26 5,730
08/17/2015 2.25 2.43 2.21 2.3 4,802
08/14/2015 2.2989 2.4499 2.26 2.43 1,919
08/13/2015 2.35 2.57 2.3101 2.5 7,892
08/12/2015 2.34 2.56 2.05 2.35 7,299
08/11/2015 2.3 2.3915 2.24 2.24 4,603
08/10/2015 2.43 2.4895 2.04 2.17 3,948
08/07/2015 2.02 2.43 2.02 2.43 538
08/06/2015 2.14 2.4 2.11 2.4 5,241
08/05/2015 2.5799 2.5799 2.21 2.37 5,358
08/04/2015 2.31 2.33 2.31 2.33 350
08/03/2015 2.373 2.3799 2.373 2.3799 539
07/31/2015 2.3 2.35 2.24 2.35 1,107
07/30/2015 2.4 2.4 2.3 2.3 1,152
07/29/2015 2.2 2.5 2.2 2.279 4,642
07/28/2015 2.584 2.5999 2.3495 2.5999 1,282
07/27/2015 2.312 2.55 2.31 2.55 1,578
07/24/2015 2.62 2.62 2.62 2.62 00
07/23/2015 2.61 2.62 2.34 2.62 1,104
07/22/2015 2.63 2.63 2.31 2.33 2,571
07/21/2015 2.41 2.4895 2.26 2.31 8,957
07/20/2015 2.39 2.41 2.3552 2.36 1,350
07/17/2015 2.4 2.4 2.34 2.34 1,700
07/16/2015 2.3101 2.5 2.3101 2.33 2,300
07/15/2015 2.592 2.64 2.43 2.43 301
07/14/2015 2.64 2.64 2.48 2.48 1,033
07/13/2015 2.62 2.64 2.52 2.53 4,666
07/10/2015 2.45 2.5399 2.42 2.42 1,950
07/09/2015 2.41 2.6299 2.4 2.4 961
07/08/2015 2.6 2.6245 2.4 2.42 7,655
07/07/2015 2.68 2.6899 2.6 2.61 863
07/06/2015 2.7099 2.7099 2.5 2.6 32,075
07/02/2015 2.68 2.77 2.66 2.685 3,076
07/01/2015 2.77 2.78 2.76 2.77 2,600
06/30/2015 2.72 2.78 2.7 2.7 12,600
06/29/2015 2.73 2.73 2.68 2.68 1,608
06/26/2015 2.73 2.73 2.63 2.63 283
06/25/2015 2.76 2.77 2.6 2.69 4,240
06/24/2015 2.75 2.7795 2.63 2.63 2,002
06/23/2015 2.79 2.79 2.6 2.66 1,702
06/22/2015 2.7 2.8 2.59 2.71 11,900
06/19/2015 2.79 2.79 2.78 2.78 2,668
06/18/2015 2.8 2.8295 2.7501 2.8 3,209
06/17/2015 2.75 2.83 2.75 2.82 404
06/16/2015 2.853 2.8695 2.7 2.77 4,722
06/15/2015 2.82 2.88 2.82 2.83 506
06/12/2015 2.86 2.86 2.7 2.85 4,360
06/11/2015 2.8599 2.8599 2.8599 2.8599 675
06/10/2015 2.8399 2.8399 2.8399 2.8399 1,020
06/09/2015 2.814 2.822 2.814 2.822 442
06/08/2015 2.8 2.8 2.8 2.8 485
06/05/2015 2.85 2.9035 2.81 2.8101 1,223
06/04/2015 2.9099 2.9099 2.9099 2.9099 217
06/03/2015 2.8 2.89 2.8 2.89 284
06/02/2015 2.79 2.86 2.79 2.86 1,106
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?