Versar, Inc. Historical Stock Prices

VSR 
$3.8
*  
0.06
1.6%
Get VSR Alerts
*Delayed - data as of May 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-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  3.76  3.82  3.74  3.80 34,660
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
03/30/2015 3.25 3.28 3.25 3.27 36,472
03/27/2015 3.25 3.28 3.2401 3.28 10,747
03/26/2015 3.2 3.26 3.2 3.26 18,226
03/25/2015 3.2 3.24 3.2 3.2 34,915
03/24/2015 3.12 3.16 3.1 3.11 4,650
03/23/2015 3.26 3.27 3.15 3.15 10,352
03/20/2015 3.08 3.28 3.03 3.28 82,635
03/19/2015 3.11 3.1815 3.07 3.07 31,638
03/18/2015 3.15 3.2 3.11 3.2 21,366
03/17/2015 3.16 3.21 3.14 3.175 9,080
03/16/2015 3.28 3.3 3.16 3.16 35,581
03/13/2015 3.21 3.27 3.2 3.23 25,302
03/12/2015 3.18 3.24 3.18 3.23 7,353
03/11/2015 3.2 3.3 3.19 3.19 22,979
03/10/2015 3.24 3.24 3.2 3.21 25,357
03/09/2015 3.269 3.27 3.18 3.27 11,814
03/06/2015 3.2121 3.28 3.2121 3.27 26,867
03/05/2015 3.25 3.25 2.96 3.25 37,211
03/04/2015 3.27 3.29 3.25 3.275 19,264
03/03/2015 3.26 3.37 3.26 3.28 13,220
03/02/2015 3.34 3.34 3.25 3.25 21,810
02/27/2015 3.37 3.39 3.3 3.3 18,603
02/26/2015 3.4048 3.4048 3.34 3.3514 21,022
02/25/2015 3.49 3.49 3.366 3.42 15,303
02/24/2015 3.38 3.48 3.32 3.47 33,277
02/23/2015 3.3 3.43 3.3 3.3948 51,360
02/20/2015 3.3 3.38 3.3 3.3632 32,929
02/19/2015 3.39 3.42 3.281 3.32 51,212
02/18/2015 3.37 3.44 3.31 3.42 50,671
02/17/2015 3.43 3.43 3.31 3.36 53,490
02/13/2015 3.45 3.45 3.32 3.42 90,898
02/12/2015 3.38 3.46 3.2601 3.44 54,828
02/11/2015 3.48 3.48 3.3201 3.4 42,827
02/10/2015 3.48 3.6001 3.3301 3.46 134,771
02/09/2015 3.36 3.51 3.29 3.4952 271,744
02/06/2015 3.23 3.32 3.1901 3.31 72,583
*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?