Versar, Inc. Historical Stock Prices

VSR 
$3.01
*  
0.0299
0.98%
Get VSR Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.02  3.04  3  3.01 109,274
12/24/2014 3.03 3.04 3 3.01 109,274
12/23/2014 3.04 3.14 3.02 3.0399 154,545
12/22/2014 3.03 3.05 3.01 3.05 48,836
12/19/2014 3.08 3.1052 3.01 3.02 39,516
12/18/2014 3 3.11 3 3.06 94,381
12/17/2014 3 3.02 2.95 3.01 69,061
12/16/2014 3.01 3.02 2.9932 3 48,851
12/15/2014 2.98 3.04 2.98 3.04 177,100
12/12/2014 3.04 3.04 2.99 2.99 125,753
12/11/2014 3 3.03 2.98 3.02 88,320
12/10/2014 3.08 3.16 3 3 155,386
12/09/2014 3.05 3.1 2.98 3.0632 151,610
12/08/2014 3.01 3.02 2.98 3.02 69,876
12/05/2014 3.02 3.08 2.98 3.02 172,653
12/04/2014 2.98 3.04 2.9612 3.02 245,981
12/03/2014 2.99 3.07 2.98 2.99 116,117
12/02/2014 2.98 3.14 2.98 3.04 449,936
12/01/2014 2.99 3.02 2.9565 2.99 267,590
11/28/2014 3.02 3.07 2.98 2.995 152,734
11/26/2014 3.21 3.22 3.01 3.06 483,778
11/25/2014 3.01 3.339 2.98 3.3 1,118,304
11/24/2014 2.99 3.04 2.96 2.99 219,218
11/21/2014 3.03 3.03 2.98 2.99 197,399
11/20/2014 2.97 3.09 2.95 3.01 380,791
11/19/2014 2.98 3.04 2.97 2.99 381,189
11/18/2014 2.96 3.04 2.95 2.99 232,380
11/17/2014 3.03 3.05 2.95 2.99 235,626
11/14/2014 3 3 2.95 2.99 540,745
11/13/2014 2.98 3.02 2.95 2.97 203,598
11/12/2014 3.17 3.2 2.98 2.985 988,289
11/11/2014 3.02 3.14 3.02 3.05 685,806
11/10/2014 3.12 3.3 3.03 3.03 406,220
11/07/2014 3.19 3.24 3.09 3.15 375,090
11/06/2014 3.18 3.23 3.16 3.19 215,525
11/05/2014 3.31 3.34 3.1 3.22 794,696
11/04/2014 3.39 3.55 3.22 3.26 1,297,253
11/03/2014 3.24 3.24 3.02 3.04 553,116
10/31/2014 3.34 3.53 3.22 3.25 807,829
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
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?