Historical Data for Volt Information Sciences Inc. (VISI)

$ 4.45   -0.10 (-2.20%) Volume: 4.47k 10:04 AM EDT Jul 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/18/19 4.45 4.55 4.34 4.45 4.47k -0.10 -2.20% 4.45 19.9k 39
07/17/19 4.54 4.55 4.43 4.55 9.34k 0.03 0.66% 4.55 42.01k 125
07/16/19 4.49 4.52 4.47 4.52 15.09k -0.02 -0.44% 4.52 67.86k 111
07/15/19 4.51 4.54 4.42 4.54 20.71k 0.08 1.79% 4.54 92.75k 106
07/12/19 4.535 4.55 4.46 4.46 9.03k -0.09 -1.98% 4.46 40.75k 75
07/11/19 4.55 4.55 4.49 4.55 18.4k 0.00 0.00% 4.55 83.31k 145
07/10/19 4.55 4.55 4.45 4.55 33.18k 0.00 0.00% 4.55 149.7k 170
07/09/19 4.50 4.55 4.48 4.55 54.73k 0.05 1.11% 4.55 247.54k 223
07/08/19 4.50 4.50 4.43 4.50 15.9k 0.00 0.00% 4.50 71.45k 107
07/05/19 4.49 4.50 4.48 4.50 11.2k 0.00 0.00% 4.50 50.4k 52
07/03/19 4.48 4.50 4.38 4.50 16.33k 0.00 0.00% 4.50 72.75k 102
07/02/19 4.50 4.50 4.37 4.50 17.74k 0.00 0.00% 4.50 79.18k 138
07/01/19 4.45 4.50 4.25 4.50 40.89k 0.01 0.22% 4.50 180k 317
06/28/19 4.50 4.50 4.37 4.49 50.61k -0.01 -0.22% 4.49 225.4k 329
06/27/19 4.40 4.50 4.32 4.50 21.77k 0.10 2.27% 4.50 96.15k 172
06/26/19 4.25 4.4725 4.25 4.40 41.42k 0.14 3.29% 4.40 180.33k 231
06/25/19 4.36 4.46 4.24 4.26 75.25k -0.06 -1.39% 4.26 325.23k 178
06/24/19 4.45 4.50 4.24 4.32 166.54k -0.09 -2.04% 4.32 729.3k 901
06/21/19 4.56 4.75 4.24 4.41 186.69k 0.00 0.00% 4.41 824.64k 708
06/20/19 4.45 4.50 4.22 4.41 102.6k -0.02 -0.45% 4.41 449.93k 448
06/19/19 4.45 4.50 4.16 4.43 78.76k -0.06 -1.34% 4.43 347.24k 395
06/18/19 4.50 4.50 4.18 4.49 91.76k 0.19 4.42% 4.49 397.24k 461