Versar, Inc. Historical Stock Prices

VSR 
$3.3
*  
0.06
1.85%
Get VSR Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading VSR now
Exchange: AMEX
Industry: Consumer Services
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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.37  3.58  3.21  3.30 1,676,519
10/30/2014 3.4 3.58 3.21 3.3 1,675,819
10/29/2014 3.3 3.39 3.15 3.24 894,485
10/28/2014 3.27 3.4899 3.2 3.25 1,033,596
10/27/2014 3.38 3.54 3.12 3.3 964,050
10/24/2014 3.52 3.77 3.35 3.43 3,722,022
10/23/2014 3.73 3.74 3.1 3.28 3,968,617
10/22/2014 3.59 3.6199 3.21 3.27 1,929,124
10/21/2014 3.5 4 3.392 3.51 4,695,099
10/20/2014 3.94 4.1 3.52 3.55 5,489,995
10/17/2014 5.62 5.66 4.27 4.5 7,959,578
10/16/2014 6.79 7.84 5.28 5.67 30,383,070
10/15/2014 5.27 7.05 4.69 6.94 40,809,870
10/14/2014 4.93 5.2 3.7 4.2 9,830,297
10/13/2014 3.05 4.35 2.69 3.6 2,118,345
10/10/2014 3.11 3.11 3.0101 3.0799 9,945
10/09/2014 2.95 3.08 2.95 3.05 9,548
10/08/2014 3 3 2.89 2.9 49,832
10/07/2014 3.02 3.1028 2.94 2.97 17,604
10/06/2014 3.15 3.1602 3.03 3.04 23,090
10/03/2014 3.24 3.28 3.19 3.1901 9,033
10/02/2014 3.2 3.2399 3.19 3.2399 16,503
10/01/2014 3.17 3.207 3.11 3.18 7,412
09/30/2014 3.22 3.24 3.19 3.23 8,997
09/29/2014 3.29 3.29 3.23 3.23 880
09/26/2014 3.28 3.28 3.244 3.26 3,275
09/25/2014 3.234 3.34 3.234 3.34 13,835
09/24/2014 3.29 3.29 3.22 3.25 12,751
09/23/2014 3.18 3.26 3.13 3.23 7,189
09/22/2014 3.29 3.3 3.2601 3.29 11,606
09/19/2014 3.23 3.35 3.191 3.35 15,179
09/18/2014 3.28 3.29 3.2277 3.2277 771
09/17/2014 3.28 3.3 3.28 3.3 472
09/16/2014 3.21 3.3 3.17 3.2 4,747
09/15/2014 3.16 3.2 3.12 3.17 6,162
09/12/2014 3.22 3.22 3.14 3.22 49,245
09/11/2014 3.21 3.2394 3.06 3.185 23,472
09/10/2014 3.23 3.27 3.23 3.23 3,763
09/09/2014 3.23 3.31 3.23 3.26 16,668
09/08/2014 3.27 3.29 3.21 3.24 22,441
09/05/2014 3.39 3.39 3.2701 3.29 9,222
09/04/2014 3.34 3.38 3.25 3.3099 16,675
09/03/2014 3.4 3.4099 3.3 3.34 13,910
09/02/2014 3.4 3.45 3.29 3.35 9,075
08/29/2014 3.38 3.4 3.27 3.33 8,401
08/28/2014 3.46 3.46 3.23 3.35 9,248
08/27/2014 3.4 3.4 3.33 3.37 7,951
08/26/2014 3.39 3.39 3.28 3.33 8,803
08/25/2014 3.23 3.43 3.23 3.3 38,617
08/22/2014 3.23 3.3 3.23 3.24 6,185
08/21/2014 3.23 3.29 3.21 3.24 5,351
08/20/2014 3.34 3.34 3.26 3.2899 7,506
08/19/2014 3.32 3.4 3.27 3.3 10,692
08/18/2014 3.25 3.42 3.25 3.28 13,919
08/15/2014 3.2 3.43 3.2 3.31 10,329
08/14/2014 3.41 3.5 3.25 3.34 33,619
08/13/2014 3.35 4.1 3.34 3.49 633,482
08/12/2014 3.2 3.33 3.121 3.13 2,005
08/11/2014 3.3 3.3 3.2 3.21 3,202
08/08/2014 3.17 3.31 3.14 3.2454 1,629
08/07/2014 3.15 3.29 3.15 3.29 500
08/06/2014 3.16 3.27 3.079 3.15 20,707
08/05/2014 3.21 3.27 3.08 3.18 26,556
08/04/2014 3.2 3.2 3.13 3.13 54,047
08/01/2014 3.18 3.3 3.18 3.28 2,210
07/31/2014 3.2 3.32 3.18 3.18 105,103
07/30/2014 3.28 3.3 3.21 3.21 10,117
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?