Research Report
Hotstocked.com has a complete research report available for VSCI stock.
Download VSCI report.
Research Report
Get the full report for FREE
| Date: | Aug 13, 2009 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download VSCI report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Vision Sciences, Inc (VSCI)
|
|
| Historical Data for VisionSciences Inc. (VSCI) |
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 11/20/09 |
1.25 |
1.2899 |
1.16 |
1.24 |
24,430 |
-0.11 |
-8.15% |
1.24 |
| 11/19/09 |
1.35 |
1.38 |
1.33 |
1.35 |
4,750 |
0.03 |
2.27% |
1.35 |
| 11/18/09 |
1.26 |
1.35 |
1.26 |
1.32 |
9,500 |
0.026 |
2.01% |
1.32 |
| 11/17/09 |
1.30 |
1.30 |
1.27 |
1.294 |
19,360 |
-0.0017 |
-0.13% |
1.294 |
| 11/16/09 |
1.19 |
1.2957 |
1.18 |
1.2957 |
12,250 |
0.1257 |
10.74% |
1.2957 |
| 11/13/09 |
1.08 |
1.24 |
1.08 |
1.17 |
7,650 |
-0.04 |
-3.31% |
1.17 |
| 11/12/09 |
1.20 |
1.23 |
1.15 |
1.21 |
6,268 |
-0.02 |
-1.63% |
1.21 |
| 11/11/09 |
1.1501 |
1.25 |
1.15 |
1.23 |
2,020 |
0.0292 |
2.43% |
1.23 |
| 11/10/09 |
1.25 |
1.25 |
1.20 |
1.2008 |
10,100 |
0.0009 |
0.08% |
1.2008 |
| 11/9/09 |
1.13 |
1.2599 |
1.13 |
1.1999 |
6,410 |
0.0899 |
8.10% |
1.1999 |
| 11/6/09 |
1.15 |
1.2899 |
1.11 |
1.11 |
16,782 |
-0.04 |
-3.48% |
1.11 |
| 11/5/09 |
1.10 |
1.19 |
1.10 |
1.15 |
7,370 |
0.05 |
4.55% |
1.15 |
| 11/4/09 |
1.20 |
1.2001 |
1.05 |
1.10 |
27,690 |
-0.0399 |
-3.50% |
1.10 |
| 11/3/09 |
1.20 |
1.20 |
1.12 |
1.1399 |
10,823 |
-0.0801 |
-6.57% |
1.1399 |
| 11/2/09 |
1.2999 |
1.30 |
1.20 |
1.22 |
8,640 |
-0.02 |
-1.61% |
1.22 |
| 10/30/09 |
1.25 |
1.25 |
1.20 |
1.24 |
23,750 |
0.01 |
0.81% |
1.24 |
| 10/29/09 |
1.32 |
1.3201 |
1.23 |
1.23 |
23,700 |
-0.07 |
-5.38% |
1.23 |
| 10/28/09 |
1.32 |
1.35 |
1.30 |
1.30 |
12,050 |
-0.02 |
-1.52% |
1.30 |
| 10/27/09 |
1.31 |
1.34 |
1.30 |
1.32 |
21,675 |
0.0197 |
1.52% |
1.32 |
| 10/26/09 |
1.30 |
1.35 |
1.30 |
1.3003 |
3,600 |
-0.0697 |
-5.09% |
1.3003 |
| 10/23/09 |
1.36 |
1.38 |
1.30 |
1.37 |
21,949 |
-0.01 |
-0.72% |
1.37 |
| 10/22/09 |
1.39 |
1.3901 |
1.34 |
1.38 |
16,214 |
-0.04 |
-2.82% |
1.38 |
| 10/21/09 |
1.37 |
1.46 |
1.36 |
1.42 |
22,376 |
0.06 |
4.41% |
1.42 |
| 10/20/09 |
1.42 |
1.50 |
1.36 |
1.36 |
36,595 |
-0.13 |
-8.72% |
1.36 |
| 10/19/09 |
1.38 |
1.55 |
1.38 |
1.49 |
89,849 |
0.08 |
5.67% |
1.49 |
| 10/16/09 |
1.40 |
1.41 |
1.35 |
1.41 |
8,198 |
-0.01 |
-0.70% |
1.41 |
| 10/15/09 |
1.38 |
1.45 |
1.38 |
1.42 |
12,290 |
0.0201 |
1.44% |
1.42 |
| 10/14/09 |
1.50 |
1.50 |
1.38 |
1.3999 |
5,900 |
-0.0401 |
-2.78% |
1.3999 |
| 10/13/09 |
1.48 |
1.53 |
1.44 |
1.44 |
21,490 |
0.01 |
0.70% |
1.44 |
| 10/12/09 |
1.39 |
1.54 |
1.39 |
1.43 |
48,887 |
0.01 |
0.70% |
1.43 |
| 10/9/09 |
1.4001 |
1.44 |
1.38 |
1.42 |
17,400 |
-0.03 |
-2.07% |
1.42 |
| 10/8/09 |
1.42 |
1.45 |
1.39 |
1.45 |
8,100 |
0.09 |
6.62% |
1.45 |
| 10/7/09 |
1.4299 |
1.4299 |
1.36 |
1.36 |
18,040 |
0.01 |
0.74% |
1.36 |
| 10/6/09 |
1.4501 |
1.49 |
1.34 |
1.35 |
40,296 |
-0.10 |
-6.90% |
1.35 |
| 10/5/09 |
1.45 |
1.4699 |
1.45 |
1.45 |
4,800 |
-0.0101 |
-0.69% |
1.45 |
| 10/2/09 |
1.47 |
1.4785 |
1.45 |
1.4601 |
13,199 |
-0.0299 |
-2.01% |
1.4601 |
| 10/1/09 |
1.45 |
1.54 |
1.45 |
1.49 |
17,000 |
0.04 |
2.76% |
1.49 |
| 9/30/09 |
1.56 |
1.5799 |
1.45 |
1.45 |
38,290 |
-0.11 |
-7.05% |
1.45 |
| 9/29/09 |
1.57 |
1.58 |
1.56 |
1.56 |
19,198 |
-0.01 |
-0.64% |
1.56 |
| 9/28/09 |
1.55 |
1.59 |
1.52 |
1.57 |
11,746 |
0.02 |
1.29% |
1.57 |
| 9/25/09 |
1.55 |
1.57 |
1.54 |
1.55 |
22,678 |
0.00 |
0.00% |
1.55 |
| 9/24/09 |
1.59 |
1.59 |
1.49 |
1.55 |
28,656 |
-0.02 |
-1.27% |
1.55 |
| 9/23/09 |
1.60 |
1.60 |
1.55 |
1.57 |
46,465 |
-0.01 |
-0.63% |
1.57 |
| 9/22/09 |
1.52 |
1.60 |
1.52 |
1.58 |
32,343 |
0.00 |
0.00% |
1.58 |
| 9/21/09 |
1.63 |
1.63 |
1.46 |
1.58 |
25,621 |
-0.04 |
-2.47% |
1.58 |
| 9/18/09 |
1.54 |
1.62 |
1.4101 |
1.62 |
82,517 |
0.15 |
10.20% |
1.62 |
| 9/17/09 |
1.31 |
1.48 |
1.31 |
1.47 |
35,072 |
0.14 |
10.53% |
1.47 |
| 9/16/09 |
1.41 |
1.42 |
1.33 |
1.33 |
70,072 |
-0.07 |
-5.00% |
1.33 |
| 9/15/09 |
1.45 |
1.45 |
1.35 |
1.40 |
34,670 |
-0.01 |
-0.71% |
1.40 |
| 9/14/09 |
1.52 |
1.5535 |
1.41 |
1.41 |
74,493 |
-0.07 |
-4.73% |
1.41 |
| 9/11/09 |
1.52 |
1.56 |
1.42 |
1.48 |
39,834 |
-0.01 |
-0.67% |
1.48 |
| 9/10/09 |
1.52 |
1.57 |
1.40 |
1.49 |
47,563 |
0.00 |
0.00% |
1.49 |
| 9/9/09 |
1.51 |
1.59 |
1.40 |
1.49 |
66,738 |
-0.01 |
-0.67% |
1.49 |
| 9/8/09 |
1.51 |
1.59 |
1.46 |
1.50 |
92,982 |
0.0701 |
4.90% |
1.50 |
| 9/4/09 |
1.52 |
1.6299 |
1.38 |
1.4299 |
178,057 |
0.0699 |
5.14% |
1.4299 |
| 9/3/09 |
1.51 |
1.55 |
1.36 |
1.36 |
68,696 |
-0.10 |
-6.85% |
1.36 |
| 9/2/09 |
1.59 |
1.68 |
1.43 |
1.46 |
73,066 |
-0.031 |
-2.08% |
1.46 |
| 9/1/09 |
1.41 |
1.80 |
1.35 |
1.491 |
253,928 |
0.061 |
4.27% |
1.491 |
| 8/31/09 |
1.28 |
1.50 |
1.28 |
1.43 |
162,803 |
0.19 |
15.32% |
1.43 |
| 8/28/09 |
1.30 |
1.4999 |
1.18 |
1.24 |
208,445 |
-0.12 |
-8.82% |
1.24 |
| 8/27/09 |
1.47 |
1.47 |
1.26 |
1.36 |
126,511 |
-0.05 |
-3.55% |
1.36 |
| 8/26/09 |
1.73 |
1.75 |
1.33 |
1.41 |
358,806 |
-0.14 |
-9.03% |
1.41 |
| 8/25/09 |
1.23 |
2.17 |
1.22 |
1.55 |
726,987 |
0.34 |
28.10% |
1.55 |
| 8/24/09 |
1.10 |
1.22 |
1.0499 |
1.21 |
95,543 |
0.17 |
16.35% |
1.21 |
|
|
|
Copyright © QuoteMedia.
Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).
RT Realtime,
DL+ Realtime BATS,
EOD End Of Day,
PD Previous Day.
Market Data powered by QuoteMedia. Terms of Use. |
|
|
|
|
