U.S. Markets open in 26 mins.

Versar, Inc. (VSR)


NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
1.510.00 (0.00%)
At close: 4:02PM EDT
People also watch
VIIENGAPTWINSLHCG
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20171.511.591.511.511.5152,600
Jun 27, 20171.611.611.491.511.5123,300
Jun 26, 20171.651.661.631.641.644,700
Jun 23, 20171.631.681.611.641.646,100
Jun 22, 20171.661.691.611.641.646,800
Jun 21, 20171.601.711.591.641.6459,600
Jun 20, 20171.501.651.501.651.6543,400
Jun 19, 20171.501.651.501.511.5195,800
Jun 16, 20171.521.631.491.551.5582,100
Jun 15, 20171.531.601.441.571.57138,800
Jun 14, 20171.481.541.471.541.5461,600
Jun 13, 20171.421.501.371.491.4979,100
Jun 12, 20171.391.451.381.451.4512,600
Jun 09, 20171.401.401.351.361.3650,600
Jun 08, 20171.401.401.381.391.398,900
Jun 07, 20171.371.381.341.381.3839,200
Jun 06, 20171.371.401.351.371.3722,400
Jun 05, 20171.371.381.371.371.3745,200
Jun 02, 20171.371.401.371.381.385,600
Jun 01, 20171.371.391.371.371.373,000
May 31, 20171.371.391.371.381.3871,400
May 30, 20171.391.531.361.391.3997,700
May 26, 20171.381.411.371.391.3965,100
May 25, 20171.341.401.341.371.3710,400
May 24, 20171.411.461.351.371.3784,500
May 23, 20171.401.431.371.411.4161,700
May 22, 20171.381.471.381.391.3940,600
May 19, 20171.401.401.371.391.399,700
May 18, 20171.351.421.351.401.4051,400
May 17, 20171.361.391.341.351.3532,000
May 16, 20171.371.391.331.371.3730,700
May 15, 20171.411.481.351.381.3896,000
May 12, 20171.351.521.331.411.41168,300
May 11, 20171.281.491.281.401.40130,900
May 10, 20171.471.471.301.331.33144,100
May 09, 20171.381.531.351.481.48159,000
May 08, 20171.311.431.311.351.3545,900
May 05, 20171.271.301.261.301.3031,800
May 04, 20171.291.291.261.261.268,000
May 03, 20171.341.341.271.281.288,900
May 02, 20171.341.361.341.351.358,200
May 01, 20171.391.401.341.371.3716,600
Apr 28, 20171.331.391.331.361.3613,400
Apr 27, 20171.391.391.331.341.344,200
Apr 26, 20171.351.411.341.381.3812,300
Apr 25, 20171.341.401.331.351.3514,100
Apr 24, 20171.341.341.311.321.3210,000
Apr 21, 20171.311.371.311.351.354,400
Apr 20, 20171.331.391.301.311.3127,200
Apr 19, 20171.291.351.291.311.3123,100
Apr 18, 20171.311.371.281.291.2924,200
Apr 17, 20171.281.351.251.301.3021,900
Apr 13, 20171.261.341.211.271.27278,400
Apr 12, 20171.481.481.291.311.31377,800
Apr 11, 20171.421.501.421.451.4512,600
Apr 10, 20171.421.501.421.461.4631,100
Apr 07, 20171.431.541.411.441.4437,700
Apr 06, 20171.421.481.411.461.4637,100
Apr 05, 20171.501.581.401.411.4196,400
Apr 04, 20171.521.581.511.521.5242,800
Apr 03, 20171.661.671.501.521.52175,500
Mar 31, 20171.651.681.571.671.6794,000
Mar 30, 20171.711.741.621.681.68101,400
Mar 29, 20171.701.921.571.741.74628,800
Mar 28, 20171.921.961.501.581.58417,800
Mar 27, 20171.871.971.801.891.89296,400
Mar 24, 20171.852.001.821.901.90602,900
Mar 23, 20171.622.141.611.951.955,692,000
Mar 22, 20171.551.601.401.571.57774,500
Mar 21, 20171.661.771.411.551.555,333,000
Mar 20, 20171.131.131.091.131.136,800
Mar 17, 20171.041.121.031.121.1243,600
Mar 16, 20171.071.071.031.051.051,400
Mar 15, 20171.031.081.031.061.068,300
Mar 14, 20171.041.081.021.021.0222,900
Mar 13, 20171.031.071.031.051.055,500
Mar 10, 20171.081.091.041.041.0412,800
Mar 09, 20171.041.061.041.051.0512,400
Mar 08, 20171.081.081.041.041.0416,600
Mar 07, 20171.091.101.041.061.068,400
Mar 06, 20171.031.101.031.051.0510,500
Mar 03, 20171.051.051.041.041.046,100
Mar 02, 20171.041.061.031.051.055,800
Mar 01, 20171.031.091.031.041.0425,400
Feb 28, 20171.071.091.011.041.0430,900
Feb 27, 20171.041.071.001.061.0632,700
Feb 24, 20171.021.040.981.021.02139,400
Feb 23, 20171.021.131.011.011.01127,500
Feb 22, 20171.031.040.991.021.0259,600
Feb 21, 20171.011.020.961.001.0042,000
Feb 17, 20171.051.050.991.001.0021,000
Feb 16, 20171.051.051.001.001.0047,400
Feb 15, 20170.951.090.951.001.00205,100
Feb 14, 20171.161.240.900.930.93581,100
Feb 13, 20171.201.201.121.181.1895,100
Feb 10, 20171.141.191.131.191.1913,400
Feb 09, 20171.151.151.131.131.1340,200
Feb 08, 20171.171.171.131.141.1443,200
Feb 07, 20171.171.211.151.151.1525,800
Feb 06, 20171.191.201.161.171.1726,300
*Close price adjusted for dividends and splits.
Loading more data...