Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volt Information Services Inc (NY: VISI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.060 6.130 5.830 5.950 81,753 -0.09(-1.49%)
Aug 30, 2016 6.200 6.330 6.040 6.040 9,093 -0.21(-3.36%)
Aug 29, 2016 6.210 6.260 6.100 6.250 16,311 +0.13(+2.12%)
Aug 26, 2016 6.210 6.370 6.110 6.120 3,403 -0.09(-1.45%)
Aug 25, 2016 6.050 6.240 5.960 6.210 42,663 +0.04(+0.65%)
Aug 24, 2016 6.160 6.300 6.110 6.170 12,891 +0.04(+0.65%)
Aug 23, 2016 6.150 6.260 6.010 6.130 18,265 -0.07(-1.13%)
Aug 22, 2016 6.250 6.250 5.930 6.200 37,744 +0.07(+1.14%)
Aug 19, 2016 6.310 6.320 6.010 6.130 20,961 -0.14(-2.23%)
Aug 18, 2016 6.180 6.380 6.130 6.270 14,832 +0.16(+2.62%)
Aug 17, 2016 6.190 6.289 6.045 6.110 24,357 -0.01(-0.16%)
Aug 16, 2016 6.130 6.210 6.000 6.120 13,661 +0.00(+0.00%)
Aug 15, 2016 6.040 6.300 5.950 6.120 15,855 +0.13(+2.17%)
Aug 12, 2016 6.030 6.110 5.850 5.990 31,753 -0.07(-1.16%)
Aug 11, 2016 6.010 6.190 5.990 6.060 27,186 +0.09(+1.51%)
Aug 10, 2016 5.900 6.080 5.820 5.970 33,233 +0.09(+1.53%)
Aug 09, 2016 6.050 6.140 5.840 5.880 50,261 -0.14(-2.33%)
Aug 08, 2016 6.010 6.130 5.950 6.020 64,536 +0.12(+2.03%)
Aug 05, 2016 5.730 6.010 5.680 5.900 78,761 +0.20(+3.51%)
Aug 04, 2016 5.950 6.000 5.680 5.700 110,914 -0.15(-2.56%)
Aug 03, 2016 5.660 6.130 5.660 5.850 76,352 +0.16(+2.81%)
Aug 02, 2016 5.890 6.170 5.680 5.690 82,695 -0.19(-3.23%)
Aug 01, 2016 5.730 6.020 5.680 5.880 43,581 +0.20(+3.52%)
Jul 29, 2016 5.780 5.880 5.620 5.680 141,141 -0.08(-1.39%)
Jul 28, 2016 5.910 5.990 5.750 5.760 43,500 -0.16(-2.70%)
Jul 27, 2016 5.950 6.070 5.895 5.920 23,145 -0.09(-1.50%)
Jul 26, 2016 6.100 6.130 5.960 6.010 19,772 -0.01(-0.17%)
Jul 25, 2016 6.070 6.133 6.000 6.020 25,682 -0.14(-2.27%)
Jul 22, 2016 6.230 6.320 6.000 6.160 48,819 -0.07(-1.12%)
Jul 21, 2016 6.020 6.280 5.900 6.230 171,326 +0.16(+2.64%)
Jul 20, 2016 6.050 6.200 5.970 6.070 55,648 -0.02(-0.33%)
Jul 19, 2016 6.250 6.250 6.080 6.090 17,974 -0.18(-2.87%)
Jul 18, 2016 6.260 6.500 6.200 6.270 14,413 -0.04(-0.63%)
Jul 15, 2016 6.260 6.475 6.010 6.310 72,977 +0.05(+0.80%)
Jul 14, 2016 6.040 6.400 5.910 6.260 88,506 +0.20(+3.30%)
Jul 13, 2016 5.980 6.150 5.810 6.060 32,141 +0.09(+1.51%)
Jul 12, 2016 5.810 6.000 5.720 5.970 43,728 +0.18(+3.11%)
Jul 11, 2016 5.960 6.090 5.740 5.790 54,098 -0.12(-2.03%)
Jul 08, 2016 5.890 5.990 5.700 5.910 68,784 +0.05(+0.85%)
Jul 07, 2016 6.050 6.050 5.620 5.860 103,185 +0.09(+1.56%)
Jul 06, 2016 5.840 5.870 5.750 5.770 29,141 -0.13(-2.20%)
Jul 05, 2016 5.960 5.960 5.760 5.900 52,098 -0.06(-1.01%)
Jul 01, 2016 6.000 5.960 5.960 5.960 25,600 +0.05(+0.85%)
Jun 30, 2016 6.080 6.150 5.800 5.910 85,153 +0.16(+2.78%)
Jun 29, 2016 5.950 6.000 5.750 5.750 111,553 -0.13(-2.21%)
Jun 28, 2016 6.080 6.250 5.850 5.880 142,579 -0.12(-2.00%)
Jun 27, 2016 6.060 6.150 5.810 6.000 131,193 -0.03(-0.50%)
Jun 24, 2016 5.960 6.150 5.800 6.030 844,129 -0.11(-1.79%)
Jun 23, 2016 6.260 6.300 5.830 6.140 71,069 -0.06(-0.97%)
Jun 22, 2016 6.030 6.250 5.830 6.200 46,743 +0.22(+3.68%)
Jun 21, 2016 6.000 6.090 5.750 5.980 89,061 +0.08(+1.36%)
Jun 20, 2016 6.230 6.360 5.790 5.900 71,105 -0.29(-4.68%)
Jun 17, 2016 6.150 6.470 6.150 6.190 96,769 +0.08(+1.31%)
Jun 16, 2016 5.960 6.210 5.850 6.110 51,679 +0.16(+2.69%)
Jun 15, 2016 5.900 6.080 5.760 5.950 58,088 +0.10(+1.71%)
Jun 14, 2016 6.060 6.060 5.800 5.850 87,460 -0.21(-3.47%)
Jun 13, 2016 6.560 6.570 6.060 6.060 46,040 -0.47(-7.20%)
Jun 10, 2016 6.200 6.600 6.200 6.530 31,924 +0.28(+4.48%)
Jun 09, 2016 6.250 6.300 6.040 6.250 81,458 -0.23(-3.55%)
Jun 08, 2016 6.350 6.500 6.340 6.480 16,778 +0.13(+2.05%)
Jun 07, 2016 6.400 6.590 6.340 6.350 22,658 -0.02(-0.31%)
Jun 06, 2016 6.290 6.590 6.290 6.370 38,663 +0.06(+0.95%)
Jun 03, 2016 6.350 6.420 6.250 6.310 37,880 +0.00(+0.00%)
Jun 02, 2016 6.328 6.430 6.250 6.310 24,052 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.