Versar, Inc. Historical Stock Prices

VSR 
$3.7
*  
0.24
6.09%
Get VSR Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading VSR now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    VSR After Hours
 
 
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 31-MAR-2015 TO 30-JUN-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  3.85  3.85  3.70  3.70 15,349
06/30/2015 3.69 3.99 3.69 3.94 21,674
06/29/2015 3.95 4 3.83 3.83 13,950
06/26/2015 3.91 4.05 3.91 4.05 13,354
06/25/2015 3.95 3.98 3.86 3.96 9,963
06/24/2015 3.907 3.95 3.84 3.91 8,593
06/23/2015 3.78 3.94 3.67 3.94 14,559
06/22/2015 3.75 3.89 3.73 3.89 13,033
06/19/2015 3.93 3.93 3.75 3.75 26,754
06/18/2015 3.76 3.93 3.66 3.93 46,678
06/17/2015 3.8 3.83 3.695 3.83 9,444
06/16/2015 3.72 3.77 3.72 3.77 7,269
06/15/2015 3.78 3.8 3.64 3.77 18,196
06/12/2015 3.74 3.798 3.7 3.75 11,523
06/11/2015 3.65 3.75 3.62 3.72 17,534
06/10/2015 3.65 3.68 3.57 3.6048 25,647
06/09/2015 3.52 3.668 3.48 3.64 27,965
06/08/2015 3.63 3.655 3.5 3.51 10,489
06/05/2015 3.63 3.6848 3.58 3.66 15,162
06/04/2015 3.58 3.73 3.5 3.6 8,576
06/03/2015 3.48 3.63 3.47 3.63 37,287
06/02/2015 3.7 3.71 3.55 3.6 11,874
06/01/2015 3.74 3.77 3.64 3.68 14,299
05/29/2015 3.9 3.9 3.6486 3.69 54,119
05/28/2015 3.93 3.93 3.85 3.89 3,141
05/27/2015 3.85 3.97 3.71 3.93 30,176
05/26/2015 3.81 3.88 3.65 3.84 21,622
05/22/2015 3.88 3.9 3.75 3.82 14,513
05/21/2015 4.18 4.18 3.85 3.86 38,597
05/20/2015 4.106 4.16 4.02 4.09 22,190
05/19/2015 4.35 4.37 4.08 4.15 45,204
05/18/2015 4.4 4.45 4.21 4.27 37,424
05/15/2015 4.45 4.45 4.36 4.4 46,196
05/14/2015 4.31 4.45 4.2286 4.42 40,712
05/13/2015 4.25 4.35 4.24 4.3428 26,412
05/12/2015 4.2 4.3 4.08 4.2501 65,067
05/11/2015 4.09 4.3 4 4.23 178,244
05/08/2015 4 4.15 4 4.05 257,943
05/07/2015 3.83 3.88 3.77 3.86 32,521
05/06/2015 3.78 3.82 3.74 3.8 34,660
05/05/2015 3.75 3.78 3.74 3.74 29,411
05/04/2015 3.73 3.76 3.7 3.76 20,580
05/01/2015 3.71 3.73 3.7 3.7 22,268
04/30/2015 3.7 3.78 3.6896 3.71 44,143
04/29/2015 3.75 3.8 3.66 3.8 32,455
04/28/2015 3.7 3.83 3.66 3.83 111,835
04/27/2015 3.64 3.68 3.63 3.66 34,860
04/24/2015 3.56 3.63 3.54 3.63 56,617
04/23/2015 3.54 3.58 3.45 3.54 45,019
04/22/2015 3.5 3.5412 3.47 3.51 59,414
04/21/2015 3.5 3.54 3.46 3.4648 50,558
04/20/2015 3.48 3.49 3.38 3.44 44,256
04/17/2015 3.25 3.4745 3.25 3.4745 63,510
04/16/2015 3.22 3.29 3.21 3.27 14,323
04/15/2015 3.15 3.22 3.135 3.2 44,919
04/14/2015 3.1 3.16 3.0948 3.15 30,496
04/13/2015 3.09 3.14 3.08 3.13 42,929
04/10/2015 3.1412 3.16 3.1099 3.13 11,044
04/09/2015 3.1 3.19 3.1 3.13 64,737
04/08/2015 3.16 3.19 3.1 3.12 15,880
04/07/2015 3.18 3.18 3.1 3.14 17,522
04/06/2015 3.19 3.21 3.15 3.2 9,756
04/02/2015 3.16 3.21 3.16 3.21 4,170
04/01/2015 3.061 3.16 3.061 3.16 92,926
03/31/2015 3.27 3.285 3.12 3.13 28,688
*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?