Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2019		2.800	2.800		0	+0.00(+0.00%)
Sep 05, 2019	3.210	3.210	2.850	2.900	167,465	-0.24(-7.64%)
Sep 04, 2019	3.120	3.260	3.000	3.140	47,602	+0.01(+0.32%)
Sep 03, 2019	3.140	3.258	2.980	3.130	22,291	-0.06(-1.88%)
Aug 30, 2019	3.230	3.300	3.090	3.190	30,600	-0.06(-1.85%)
Aug 29, 2019	3.290	3.350	3.200	3.250	24,701	+0.09(+2.85%)
Aug 28, 2019	3.290	3.320	3.020	3.160	834,125	-0.16(-4.82%)
Aug 27, 2019	3.300	3.510	3.250	3.320	15,187	-0.11(-3.21%)
Aug 26, 2019	3.620	3.620	3.320	3.430	7,985	-0.15(-4.19%)
Aug 23, 2019	3.690	3.830	3.380	3.580	6,900	-0.05(-1.38%)
Aug 22, 2019	3.650	3.650	3.570	3.630	1,830	+0.18(+5.22%)
Aug 21, 2019	3.390	3.490	3.340	3.450	14,375	+0.00(+0.00%)
Aug 20, 2019	3.345	3.490	3.332	3.450	17,791	+0.02(+0.58%)
Aug 19, 2019	3.500	3.560	3.151	3.430	77,395	-0.13(-3.65%)
Aug 16, 2019	3.630	3.650	3.450	3.560	19,400	-0.11(-3.00%)
Aug 15, 2019	3.900	3.920	3.630	3.670	11,416	-0.29(-7.32%)
Aug 14, 2019	4.240	4.240	3.930	3.960	28,919	-0.38(-8.76%)
Aug 13, 2019	4.380	4.420	4.210	4.340	7,991	-0.04(-0.91%)
Aug 12, 2019	4.340	4.380	4.260	4.380	8,234	+0.05(+1.15%)
Aug 09, 2019	4.540	4.540	4.280	4.330	7,000	-0.22(-4.84%)
Aug 08, 2019	4.560	4.610	4.460	4.550	11,529	+0.00(+0.00%)
Aug 07, 2019	4.560	4.637	4.380	4.550	9,708	+0.18(+4.12%)
Aug 06, 2019	4.250	4.430	4.250	4.370	7,350	+0.14(+3.31%)
Aug 05, 2019	4.360	4.468	4.190	4.230	19,586	-0.18(-4.08%)
Aug 02, 2019	4.420	4.510	4.350	4.410	18,200	+0.01(+0.23%)
Aug 01, 2019	4.650	4.650	4.400	4.400	21,084	-0.19(-4.14%)
Jul 31, 2019	4.600	4.650	4.550	4.590	15,358	-0.05(-1.08%)
Jul 30, 2019	4.620	4.650	4.550	4.640	20,062	+0.08(+1.75%)
Jul 29, 2019	4.600	4.650	4.560	4.560	16,119	-0.04(-0.87%)
Jul 26, 2019	4.570	4.600	4.430	4.600	33,300	+0.00(+0.00%)
Jul 25, 2019	4.550	4.600	4.527	4.600	13,622	+0.08(+1.77%)
Jul 24, 2019	4.510	4.530	4.480	4.520	507,112	-0.02(-0.44%)
Jul 23, 2019	4.500	4.550	4.417	4.540	7,258	+0.04(+0.89%)
Jul 22, 2019	4.550	4.550	4.470	4.500	6,192	-0.05(-1.10%)
Jul 19, 2019	4.512	4.550	4.415	4.550	12,600	+0.00(+0.00%)
Jul 18, 2019	4.450	4.550	4.340	4.550	12,187	+0.00(+0.00%)
Jul 17, 2019	4.540	4.550	4.430	4.550	9,344	+0.03(+0.66%)
Jul 16, 2019	4.490	4.520	4.470	4.520	15,094	-0.02(-0.44%)
Jul 15, 2019	4.510	4.540	4.420	4.540	20,708	+0.08(+1.79%)
Jul 12, 2019	4.530	4.550	4.460	4.460	9,000	-0.09(-1.98%)
Jul 11, 2019	4.550	4.550	4.490	4.550	18,400	+0.00(+0.00%)
Jul 10, 2019	4.550	4.550	4.450	4.550	33,182	+0.00(+0.00%)
Jul 09, 2019	4.500	4.550	4.480	4.550	54,733	+0.05(+1.11%)
Jul 08, 2019	4.500	4.500	4.430	4.500	15,902	+0.00(+0.00%)
Jul 05, 2019	4.490	4.500	4.480	4.500	11,200	+0.00(+0.00%)
Jul 03, 2019	4.480	4.500	4.380	4.500	16,300	+0.00(+0.00%)
Jul 02, 2019	4.500	4.500	4.370	4.500	17,737	+0.00(+0.00%)
Jul 01, 2019	4.450	4.500	4.250	4.500	40,889	+0.01(+0.22%)
Jun 28, 2019	4.500	4.500	4.370	4.490	50,600	-0.01(-0.22%)
Jun 27, 2019	4.400	4.500	4.320	4.500	21,770	+0.10(+2.27%)
Jun 26, 2019	4.250	4.473	4.250	4.400	41,415	+0.14(+3.29%)
Jun 25, 2019	4.360	4.460	4.240	4.260	75,248	-0.06(-1.39%)
Jun 24, 2019	4.450	4.500	4.240	4.320	166,535	-0.09(-2.04%)
Jun 21, 2019	4.560	4.750	4.240	4.410	186,600	+0.00(+0.00%)
Jun 20, 2019	4.450	4.500	4.220	4.410	102,597	-0.02(-0.45%)
Jun 19, 2019	4.450	4.500	4.160	4.430	78,761	-0.06(-1.34%)
Jun 18, 2019	4.450	4.500	4.180	4.490	91,756	+0.19(+4.42%)
Jun 17, 2019	4.320	4.340	4.270	4.300	22,954	-0.02(-0.46%)
Jun 14, 2019	4.280	4.320	4.280	4.320	6,700	+0.01(+0.23%)
Jun 13, 2019	4.320	4.320	4.250	4.310	10,967	+0.00(+0.00%)
Jun 12, 2019	4.290	4.310	4.250	4.310	10,539	+0.02(+0.47%)
Jun 11, 2019	4.290	4.310	4.270	4.290	26,583	+0.00(+0.00%)
Jun 10, 2019	4.320	4.320	4.262	4.290	14,496	-0.01(-0.23%)
Jun 07, 2019	4.390	4.390	4.281	4.300	8,500	-0.03(-0.69%)
Jun 06, 2019	4.400	4.400	4.268	4.330	13,382	-0.02(-0.46%)
Jun 05, 2019	4.390	4.390	4.252	4.350	25,804	+0.00(+0.00%)
Jun 04, 2019	4.320	4.410	4.220	4.350	20,646	-0.01(-0.23%)
Jun 03, 2019	4.342	4.409	4.210	4.360	29,915	+0.02(+0.46%)
May 31, 2019	4.460	4.495	4.330	4.340	13,700	+0.06(+1.40%)
May 30, 2019	4.420	4.444	4.220	4.280	8,232	-0.04(-0.93%)
May 29, 2019	4.260	4.320	4.260	4.320	15,290	+0.04(+0.93%)
May 28, 2019	4.380	4.400	4.230	4.280	9,588	+0.00(+0.00%)
May 24, 2019	4.180	4.400	4.180	4.280	14,500	-0.14(-3.17%)
May 23, 2019	4.390	4.450	4.320	4.420	13,402	+0.01(+0.23%)
May 22, 2019	4.290	4.410	4.250	4.410	4,323	+0.11(+2.56%)
May 21, 2019	4.190	4.410	4.170	4.300	15,721	+0.15(+3.61%)
May 20, 2019	4.120	4.190	3.960	4.150	9,421	-0.07(-1.66%)
May 17, 2019	4.180	4.220	4.150	4.220	7,100	+0.02(+0.48%)
May 16, 2019	4.170	4.280	4.160	4.200	52,321	-0.10(-2.33%)
May 15, 2019	4.210	4.330	4.210	4.300	20,767	+0.01(+0.23%)
May 14, 2019	4.250	4.290	3.920	4.290	71,387	+0.00(+0.00%)
May 13, 2019	4.390	4.430	4.180	4.290	24,780	-0.17(-3.81%)
May 10, 2019	4.320	4.460	4.320	4.460	4,500	+0.00(+0.00%)
May 09, 2019	4.410	4.460	4.363	4.460	7,108	+0.00(+0.00%)
May 08, 2019	4.490	4.500	4.380	4.460	17,290	-0.04(-0.89%)
May 07, 2019	4.430	4.500	4.400	4.500	6,503	+0.04(+0.90%)
May 06, 2019	4.250	4.500	4.250	4.460	12,854	+0.07(+1.59%)
May 03, 2019	4.720	4.720	4.265	4.390	31,100	-0.11(-2.44%)
May 02, 2019	4.603	4.640	4.420	4.500	29,609	-0.26(-5.46%)
May 01, 2019	4.810	4.820	4.520	4.760	14,682	-0.08(-1.65%)
Apr 30, 2019	4.820	4.880	4.687	4.840	17,316	+0.00(+0.00%)
Apr 29, 2019	4.920	4.920	4.630	4.840	31,791	-0.08(-1.63%)
Apr 26, 2019	4.850	4.920	4.730	4.920	14,400	+0.02(+0.41%)
Apr 25, 2019	4.910	4.920	4.870	4.900	3,950	-0.03(-0.61%)
Apr 24, 2019	4.880	4.942	4.730	4.930	16,608	+0.00(+0.00%)
Apr 23, 2019	4.820	4.990	4.820	4.930	8,451	+0.10(+2.07%)
Apr 22, 2019	4.810	4.980	4.380	4.830	38,542	-0.15(-3.01%)
Apr 18, 2019	5.000	5.000	4.961	4.980	22,600	+0.03(+0.61%)
Apr 17, 2019	4.960	5.000	4.950	4.950	11,170	-0.04(-0.80%)
Apr 16, 2019	5.000	5.000	4.970	4.990	11,834	-0.01(-0.20%)
Apr 15, 2019	4.940	5.000	4.920	5.000	52,878	+0.02(+0.40%)
Apr 12, 2019	4.980	4.980	4.920	4.980	112,800	+0.03(+0.61%)
Apr 11, 2019	4.792	5.000	4.792	4.950	236,565	+0.15(+3.13%)
Apr 10, 2019	4.800	4.800	4.694	4.800	44,417	+0.00(+0.00%)
Apr 09, 2019	4.680	4.800	4.680	4.800	25,231	+0.10(+2.13%)
Apr 08, 2019	4.700	4.700	4.680	4.700	7,208	+0.00(+0.00%)
Apr 05, 2019	4.680	4.700	4.680	4.700	12,400	+0.00(+0.00%)
Apr 04, 2019	4.700	4.700	4.670	4.700	36,221	+0.00(+0.00%)
Apr 03, 2019	4.700	4.700	4.607	4.700	14,790	+0.01(+0.21%)
Apr 02, 2019	4.630	4.700	4.630	4.690	8,266	+0.00(+0.00%)
Apr 01, 2019	4.660	4.700	4.530	4.690	35,616	-0.01(-0.21%)
Mar 29, 2019	4.690	4.700	4.670	4.700	17,300	+0.00(+0.00%)
Mar 28, 2019	4.610	4.700	4.570	4.700	10,255	+0.00(+0.00%)
Mar 27, 2019	4.700	4.700	4.670	4.700	12,841	+0.00(+0.00%)
Mar 26, 2019	4.630	4.700	4.630	4.700	19,011	+0.06(+1.29%)
Mar 25, 2019	4.560	4.640	4.530	4.640	16,790	+0.01(+0.22%)
Mar 22, 2019	4.620	4.660	4.364	4.630	27,300	+0.06(+1.31%)
Mar 21, 2019	4.650	4.650	4.570	4.570	250,515	+0.00(+0.00%)
Mar 20, 2019	4.620	4.620	4.450	4.570	15,349	-0.02(-0.44%)
Mar 19, 2019	4.550	4.620	4.500	4.590	40,831	+0.03(+0.66%)
Mar 18, 2019	4.490	4.600	4.450	4.560	49,843	+0.12(+2.70%)
Mar 15, 2019	4.280	4.500	4.260	4.440	40,700	+0.13(+3.02%)
Mar 14, 2019	4.250	4.390	4.190	4.310	265,336	+0.01(+0.23%)
Mar 13, 2019	4.153	4.400	4.131	4.300	22,905	+0.01(+0.23%)
Mar 12, 2019	4.440	4.480	4.130	4.290	26,407	+0.09(+2.14%)
Mar 11, 2019	4.090	4.310	4.050	4.200	24,231	+0.11(+2.69%)
Mar 08, 2019	3.870	4.090	3.834	4.090	45,000	+0.22(+5.68%)
Mar 07, 2019	4.110	4.150	3.810	3.870	51,269	-0.24(-5.84%)
Mar 06, 2019	4.435	4.435	4.010	4.110	32,997	-0.27(-6.16%)
Mar 05, 2019	4.370	4.420	4.320	4.380	27,309	-0.03(-0.68%)
Mar 04, 2019	4.500	4.500	4.260	4.410	50,601	-0.07(-1.56%)
Mar 01, 2019	4.250	4.480	4.230	4.480	88,400	+0.24(+5.66%)
Feb 28, 2019	4.180	4.247	4.180	4.240	55,239	+0.02(+0.47%)
Feb 27, 2019	4.240	4.240	4.200	4.220	33,442	+0.02(+0.48%)
Feb 26, 2019	4.170	4.220	4.090	4.200	37,119	+0.04(+0.84%)
Feb 25, 2019	4.180	4.180	4.060	4.165	11,912	+0.00(+0.12%)
Feb 22, 2019	4.140	4.160	4.045	4.160	9,100	+0.02(+0.48%)
Feb 21, 2019	4.095	4.160	4.095	4.140	7,936	+0.01(+0.24%)
Feb 20, 2019	4.140	4.160	4.120	4.130	6,762	+0.00(+0.00%)
Feb 19, 2019	4.040	4.160	4.040	4.130	113,838	+0.09(+2.23%)
Feb 15, 2019	4.025	4.124	4.025	4.040	196,300	+0.12(+3.06%)
Feb 14, 2019	4.070	4.090	3.920	3.920	31,112	-0.17(-4.16%)
Feb 13, 2019	3.900	4.140	3.900	4.090	31,674	+0.20(+5.14%)
Feb 12, 2019	3.760	3.900	3.710	3.890	50,641	+0.17(+4.57%)
Feb 11, 2019	3.680	3.780	3.619	3.720	12,515	+0.05(+1.36%)
Feb 08, 2019	3.710	3.710	3.640	3.670	11,700	-0.09(-2.39%)
Feb 07, 2019	3.740	3.790	3.620	3.760	16,802	-0.04(-1.05%)
Feb 06, 2019	3.770	3.840	3.730	3.800	13,258	-0.01(-0.26%)
Feb 05, 2019	3.800	3.840	3.666	3.810	48,517	+0.01(+0.26%)
Feb 04, 2019	3.717	3.890	3.717	3.800	60,124	+0.09(+2.43%)
Feb 01, 2019	3.730	3.730	3.620	3.710	4,100	+0.02(+0.54%)
Jan 31, 2019	3.685	3.740	3.685	3.690	3,798	-0.06(-1.60%)
Jan 30, 2019	3.680	3.750	3.680	3.750	3,936	+0.04(+1.08%)
Jan 29, 2019	3.700	3.750	3.630	3.710	22,682	+0.01(+0.27%)
Jan 28, 2019	3.690	3.700	3.650	3.700	14,601	+0.01(+0.27%)
Jan 25, 2019	3.640	3.690	3.610	3.690	25,400	+0.08(+2.22%)
Jan 24, 2019	3.580	3.690	3.550	3.610	23,813	-0.03(-0.82%)
Jan 23, 2019	3.690	3.690	3.580	3.640	33,515	+0.00(+0.00%)
Jan 22, 2019	3.600	3.640	3.520	3.640	25,911	+0.04(+1.11%)
Jan 18, 2019	3.540	3.650	3.490	3.600	105,700	+0.15(+4.35%)
Jan 17, 2019	3.500	3.530	3.450	3.450	31,750	-0.04(-1.15%)
Jan 16, 2019	3.350	3.580	3.350	3.490	30,868	-0.02(-0.57%)
Jan 15, 2019	3.400	3.560	3.363	3.510	75,375	+0.07(+2.03%)
Jan 14, 2019	3.430	3.490	3.240	3.440	84,957	+0.29(+9.21%)
Jan 11, 2019	3.050	3.170	3.010	3.150	405,900	+0.09(+2.94%)
Jan 10, 2019	2.950	3.130	2.936	3.060	73,233	+0.17(+5.88%)
Jan 09, 2019	2.830	2.890	2.810	2.890	32,857	+0.04(+1.40%)
Jan 08, 2019	2.770	2.870	2.720	2.850	127,905	+0.07(+2.52%)
Jan 07, 2019	2.560	2.780	2.550	2.780	64,376	+0.20(+7.75%)
Jan 04, 2019	2.550	2.580	2.460	2.580	25,300	+0.14(+5.74%)
Jan 03, 2019	2.400	2.440	2.390	2.440	4,859	+0.15(+6.55%)
Jan 02, 2019	2.340	2.340	2.140	2.290	41,321	+0.14(+6.51%)
Dec 31, 2018	2.190	2.430	2.150	2.150	158,600	-0.08(-3.59%)
Dec 28, 2018	2.240	2.320	2.170	2.230	83,000	+0.02(+0.90%)
Dec 27, 2018	2.150	2.260	2.070	2.210	131,010	+0.06(+2.79%)
Dec 26, 2018	2.400	2.440	2.150	2.150	96,318	-0.17(-7.33%)
Dec 24, 2018	2.540	2.540	2.250	2.320	38,000	-0.11(-4.53%)
Dec 21, 2018	2.490	2.540	2.400	2.430	54,500	-0.09(-3.57%)
Dec 20, 2018	2.590	2.600	2.490	2.520	14,148	-0.08(-3.08%)
Dec 19, 2018	2.550	2.640	2.550	2.600	20,834	+0.00(+0.00%)
Dec 18, 2018	2.540	2.600	2.530	2.600	8,660	-0.01(-0.38%)
Dec 17, 2018	2.620	2.640	2.580	2.610	23,906	+0.04(+1.56%)
Dec 14, 2018	2.590	2.640	2.550	2.570	30,800	-0.04(-1.53%)
Dec 13, 2018	2.600	2.610	2.590	2.610	15,648	+0.01(+0.38%)
Dec 12, 2018	2.500	2.650	2.500	2.600	35,497	+0.20(+8.33%)
Dec 11, 2018	2.630	2.810	2.350	2.400	168,080	-0.20(-7.69%)
Dec 10, 2018	2.600	2.600	2.566	2.600	8,152	-0.03(-1.14%)
Dec 07, 2018	2.560	2.650	2.560	2.630	8,800	+0.01(+0.38%)
Dec 06, 2018	2.660	2.660	2.620	2.620	1,516	-0.08(-2.96%)
Dec 04, 2018	2.520	2.700	2.520	2.700	16,300	+0.00(+0.00%)
Dec 03, 2018	2.650	2.700	2.605	2.700	19,350	+0.10(+3.85%)
Nov 30, 2018	2.570	2.640	2.550	2.600	88,200	+0.02(+0.78%)
Nov 29, 2018	2.570	2.600	2.540	2.580	45,557	-0.02(-0.77%)
Nov 28, 2018	2.550	2.615	2.520	2.600	29,795	+0.02(+0.78%)
Nov 27, 2018	2.650	2.650	2.550	2.580	46,751	-0.07(-2.64%)
Nov 26, 2018	2.600	2.650	2.600	2.650	6,263	+0.00(+0.00%)
Nov 23, 2018	2.600	2.650	2.600	2.650	3,400	+0.06(+2.32%)
Nov 21, 2018		2.590	2.590	2.590	0	-0.02(-0.77%)
Nov 20, 2018	2.600	2.640	2.581	2.610	31,937	+0.02(+0.77%)
Nov 19, 2018	2.700	2.722	2.500	2.590	195,681	-0.13(-4.78%)
Nov 16, 2018	2.710	2.730	2.640	2.720	20,800	+0.04(+1.49%)
Nov 15, 2018	2.760	2.760	2.650	2.680	63,398	-0.15(-5.30%)
Nov 14, 2018	2.950	2.950	2.760	2.830	69,750	-0.13(-4.39%)
Nov 13, 2018	3.017	3.090	2.947	2.960	11,455	-0.08(-2.63%)
Nov 12, 2018	3.070	3.114	3.030	3.040	26,423	+0.01(+0.33%)
Nov 09, 2018	3.010	3.110	2.940	3.030	53,300	+0.03(+1.00%)
Nov 08, 2018	3.400	3.400	2.990	3.000	167,225	-0.60(-16.67%)
Nov 07, 2018	3.550	3.627	3.550	3.600	33,687	+0.08(+2.27%)
Nov 06, 2018	3.560	3.560	3.500	3.520	13,176	-0.03(-0.85%)
Nov 05, 2018	3.700	3.700	3.514	3.550	24,336	-0.14(-3.79%)
Nov 02, 2018	3.680	3.700	3.670	3.690	8,400	-0.01(-0.27%)

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.

Plymouth, IN (46563)

Today

Tonight

Volt Information Services Inc (NY: VISI )

Historical Prices

Sections

Services