Versar Inc (VSR) Historical Stock Data

Historical Data

In the past 30 trading days, VSR is down -3.54% a day on average. There have been 7 days where Versar Inc closed green and 23 days where VSR closed red.

Date	Open	Close	Change	Low	High	Volume
2017-09-22	0.49	0.48	↓$0.01 (-1.43%)	0.46	0.49	41.98K
2017-09-21	0.49	0.45	↓$0.04 (-8.16%)	0.45	0.50	34.09K
2017-09-20	0.48	0.46	↓$0.02 (-3.16%)	0.46	0.50	85.92K
2017-09-19	0.51	0.50	↓$0.01 (-1.38%)	0.48	0.51	24.80K
2017-09-18	0.48	0.48	↑$0.01 (1.05%)	0.48	0.53	158.88K
2017-09-15	0.56	0.46	↓$0.10 (-17.68%)	0.46	0.57	88.53K
2017-09-14	0.60	0.58	↓$0.02 (-3.19%)	0.52	0.60	148.72K
2017-09-13	0.58	0.58	↓$0.01 (-0.86%)	0.55	0.60	101.72K
2017-09-12	0.60	0.58	↓$0.01 (-2.35%)	0.57	0.60	98.91K
2017-09-11	0.60	0.58	↓$0.03 (-4.17%)	0.57	0.61	70.50K
2017-09-08	0.71	0.63	↓$0.08 (-11.27%)	0.55	0.74	99.40K
2017-09-07	0.66	0.68	↑$0.02 (2.56%)	0.65	0.70	27.52K
2017-09-06	0.76	0.65	↓$0.11 (-14.59%)	0.65	0.77	103.04K
2017-09-05	0.81	0.75	↓$0.07 (-8.02%)	0.71	0.82	38.88K
2017-09-01	0.83	0.78	↓$0.05 (-6.02%)	0.76	0.83	33.57K
2017-08-31	0.83	0.79	↓$0.04 (-4.70%)	0.79	0.83	18.90K
2017-08-30	0.89	0.79	↓$0.10 (-11.04%)	0.75	0.99	138.69K
2017-08-29	0.94	0.88	↓$0.06 (-6.28%)	0.85	0.99	153.93K
2017-08-28	1.02	0.95	↓$0.07 (-6.86%)	0.94	1.08	28.09K
2017-08-25	0.97	1.03	↑$0.06 (6.19%)	0.97	1.08	52.04K
2017-08-24	1.02	1.00	↓$0.02 (-1.96%)	0.95	1.06	45.90K
2017-08-23	1.02	1.02	↑$0.00 (0.00%)	0.95	1.08	74.71K
2017-08-22	1.03	1.02	↓$0.01 (-0.97%)	1.02	1.16	41.02K
2017-08-21	1.05	1.05	↑$0.00 (0.00%)	1.04	1.08	26.92K
2017-08-18	1.03	1.07	↑$0.05 (4.39%)	1.00	1.07	6.50K
2017-08-17	1.07	1.05	↓$0.02 (-1.87%)	1.02	1.08	28.77K
2017-08-16	1.07	1.04	↓$0.03 (-2.80%)	1.03	1.11	21.41K
2017-08-15	1.03	1.10	↑$0.07 (6.80%)	1.03	1.12	19.08K
2017-08-14	1.07	1.03	↓$0.04 (-4.01%)	1.02	1.13	30.75K
2017-08-11	1.12	1.07	↓$0.05 (-4.38%)	1.07	1.13	17.35K