Versar, Inc. Historical Stock Prices

VSR 
$3.18
*  
0.03
0.95%
Get VSR Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading VSR now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    VSR Pre-Market
 
 
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 01-JUN-2015 TO 01-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.
16:00  3.13  3.18  3.10  3.18 6,696
09/01/2015 3.14 3.18 3.1 3.18 6,696
08/31/2015 3.066 3.238 3.06 3.15 18,556
08/28/2015 3.05 3.14 3.031 3.08 11,129
08/27/2015 2.89 3.01 2.87 2.95 39,888
08/26/2015 2.97 3 2.8986 2.92 11,978
08/25/2015 2.97 2.99 2.9305 2.959 6,434
08/24/2015 2.86 3 2.86 3 19,156
08/21/2015 3.0114 3.02 2.9501 2.9601 18,413
08/20/2015 2.93 3.0299 2.888 3.02 13,132
08/19/2015 3.102 3.16 2.95 3.05 13,609
08/18/2015 3.16 3.16 3.15 3.1548 2,894
08/17/2015 3.16 3.19 3.1137 3.15 7,374
08/14/2015 3.08 3.16 3.08 3.16 8,624
08/13/2015 3 3.14 3 3.09 20,448
08/12/2015 3.029 3.08 2.97 3.03 18,982
08/11/2015 3.07 3.1 3.06 3.07 9,935
08/10/2015 3.03 3.16 3.01 3.12 38,883
08/07/2015 3.07 3.16 3.05 3.05 22,328
08/06/2015 3.204 3.245 3.1 3.11 27,893
08/05/2015 3.32 3.365 3.25 3.28 17,646
08/04/2015 3.379 3.42 3.32 3.32 9,919
08/03/2015 3.38 3.43 3.36 3.36 7,151
07/31/2015 3.43 3.43 3.41 3.41 2,664
07/30/2015 3.35 3.485 3.35 3.43 5,590
07/29/2015 3.4705 3.52 3.4 3.4128 4,980
07/28/2015 3.41 3.53 3.41 3.47 15,843
07/27/2015 3.399 3.42 3.36 3.39 9,347
07/24/2015 3.48 3.53 3.46 3.48 3,752
07/23/2015 3.56 3.64 3.54 3.54 7,858
07/22/2015 3.64 3.64 3.55 3.55 10,983
07/21/2015 3.6 3.6237 3.53 3.55 8,859
07/20/2015 3.63 3.68 3.55 3.68 2,288
07/17/2015 3.764 3.79 3.69 3.75 9,493
07/16/2015 3.55 3.75 3.55 3.71 15,534
07/15/2015 3.56 3.6 3.55 3.55 3,223
07/14/2015 3.45 3.69 3.45 3.55 6,462
07/13/2015 3.55 3.605 3.55 3.55 3,782
07/10/2015 3.48 3.64 3.48 3.62 13,386
07/09/2015 3.36 3.5 3.36 3.5 22,018
07/08/2015 3.51 3.55 3.25 3.25 35,313
07/07/2015 3.571 3.6 3.54 3.6 12,613
07/06/2015 3.5 3.65 3.5 3.64 8,193
07/02/2015 3.647 3.66 3.59 3.62 3,382
07/01/2015 3.85 3.85 3.7 3.7 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
*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?