VirtualScopics, Inc. Historical Stock Prices

VSCP 
$2.8
*  
0.2499
8.19%
Get VSCP Alerts
*Delayed - data as of May 28, 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 27-FEB-2015 TO 27-MAY-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.
16:00  2.90  2.982  2.80  2.80 2,615
05/27/2015 3.0499 3.0499 3.0499 3.0499 200
05/26/2015 3.04 3.04 3.04 3.04 00
05/22/2015 2.92 3.04 2.916 3.04 2,414
05/21/2015 2.89 3.18 2.89 3.1 3,079
05/20/2015 3.21 3.37 2.95 3.02 49,136
05/19/2015 2.82 3.21 2.62 3.11 41,257
05/18/2015 3 3 2.76 2.85 8,003
05/15/2015 2.93 2.93 2.7 2.9 13,390
05/14/2015 2.86 3.17 2.57 2.81 37,746
05/13/2015 3.001 3.18 2.85 3.18 6,777
05/12/2015 3.17 3.21 3.1 3.2 3,503
05/11/2015 3.3999 3.3999 3.3999 3.3999 100
05/08/2015 3.24 3.24 3.01 3.08 700
05/07/2015 2.76 3.17 2.749 3.1 9,075
05/06/2015 2.73 2.7599 2.6 2.7599 1,548
05/05/2015 2.56 2.58 2.56 2.58 380
05/04/2015 2.76 2.76 2.76 2.76 00
05/01/2015 2.56 2.76 2.56 2.76 220
04/30/2015 2.68 2.75 2.55 2.7495 5,450
04/29/2015 2.551 2.8 2.55 2.79 2,560
04/28/2015 2.5701 2.79 2.5701 2.79 698
04/27/2015 2.79 2.79 2.79 2.79 481
04/24/2015 2.799 2.799 2.799 2.799 00
04/23/2015 2.561 2.799 2.561 2.799 1,064
04/22/2015 2.78 2.79 2.78 2.79 900
04/21/2015 2.63 2.8 2.6201 2.7999 1,793
04/20/2015 2.68 2.8 2.68 2.79 1,672
04/17/2015 2.58 2.829 2.58 2.829 300
04/16/2015 2.59 2.8 2.55 2.79 8,342
04/15/2015 2.67 2.69 2.589 2.6 14,587
04/14/2015 2.7 2.7 2.65 2.7 2,250
04/13/2015 2.76 2.76 2.61 2.7 6,561
04/10/2015 2.86 2.92 2.763 2.88 1,092
04/09/2015 2.76 2.9695 2.75 2.9695 1,175
04/08/2015 2.75 2.9795 2.75 2.88 1,664
04/07/2015 2.8 2.8 2.75 2.8 2,450
04/06/2015 2.84 2.85 2.75 2.84 6,280
04/02/2015 2.92 2.92 2.92 2.92 00
04/01/2015 2.92 2.92 2.92 2.92 00
03/31/2015 2.92 2.92 2.92 2.92 00
03/30/2015 2.95 3.05 2.7 2.92 1,108
03/27/2015 2.701 2.9599 2.7 2.9599 1,499
03/26/2015 2.94 2.94 2.94 2.94 302
03/25/2015 2.89 2.9 2.89 2.9 215
03/24/2015 2.99 2.99 2.99 2.99 00
03/23/2015 2.99 2.99 2.99 2.99 00
03/20/2015 2.99 2.99 2.99 2.99 00
03/19/2015 2.99 2.99 2.99 2.99 00
03/18/2015 2.73 2.99 2.73 2.99 1,297
03/17/2015 2.9 2.9 2.6 2.75 22,133
03/16/2015 2.95 2.95 2.7499 2.8499 4,346
03/13/2015 3.07 3.07 3.07 3.07 00
03/12/2015 3.07 3.07 3.07 3.07 522
03/11/2015 2.99 3.12 2.87 2.87 10,268
03/10/2015 3.02 4.2 2.86 3.13 40,035
03/09/2015 2.83 3.34 2.83 3.19 3,500
03/06/2015 3.1992 3.339 3.1992 3.339 540
03/05/2015 3.41 3.71 3.08 3.27 100,048
03/04/2015 3.36 3.55 3.36 3.38 53,890
03/03/2015 3.06 3.58 3.03 3.36 115,711
03/02/2015 3.11 3.17 2.87 3.16 21,701
02/27/2015 3.3 3.3 3.12 3.18 1,700
*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?