Volt Information Sciences Inc. Common Stockのデータ

Volt Information Sciences Inc. Common Stockの基本情報

名前 Volt Information Sciences Inc. Common Stock
ティッカー VOLT
国 United States
上場年 nan
セクター Technology

Volt Information Sciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.22 2.95 2.99 3.2 67900.0 3.2
2021-02-12 3.11 2.91 3.03 2.95 119800.0 2.95
2021-02-11 3.34 2.93 3.1 3.09 400300.0 3.09
2021-02-10 3.17 3.0 3.05 3.07 100100.0 3.07
2021-02-09 3.16 3.01 3.16 3.05 118700.0 3.05
2021-02-08 3.14 2.83 2.93 3.13 289400.0 3.13
2021-02-05 2.89 2.8 2.81 2.87 131400.0 2.87
2021-02-04 2.94 2.76 2.92 2.83 66200.0 2.83
2021-02-03 2.89 2.67 2.7 2.87 115400.0 2.87
2021-02-02 2.82 2.65 2.77 2.67 134600.0 2.67
2021-02-01 2.77 2.56 2.69 2.77 68900.0 2.77
2021-01-29 2.69 2.57 2.69 2.66 117000.0 2.66
2021-01-28 2.8 2.55 2.65 2.69 112000.0 2.69
2021-01-27 2.84 2.65 2.71 2.73 169900.0 2.73
2021-01-26 2.99 2.76 2.99 2.78 166600.0 2.78
2021-01-25 2.94 2.72 2.94 2.85 152100.0 2.85
2021-01-22 2.95 2.78 2.8 2.94 106700.0 2.94
2021-01-21 2.95 2.7 2.9 2.87 150800.0 2.87
2021-01-20 2.97 2.76 2.85 2.87 506100.0 2.87
2021-01-19 2.75 2.46 2.56 2.62 330800.0 2.62
2021-01-15 2.78 2.48 2.75 2.56 696900.0 2.56
2021-01-14 3.04 2.6 2.81 2.79 2420200.0 2.79
2021-01-13 3.3 2.19 2.5 3.28 4668700.0 3.28
2021-01-12 2.25 2.04 2.04 2.18 153900.0 2.18
2021-01-11 2.06 1.94 2.01 1.99 123100.0 1.99
2021-01-08 1.94 1.84 1.84 1.93 66900.0 1.93
2021-01-07 1.91 1.82 1.88 1.88 77800.0 1.88
2021-01-06 1.91 1.8 1.8 1.86 85900.0 1.86
2021-01-05 1.9 1.76 1.76 1.82 81800.0 1.82
2021-01-04 1.84 1.73 1.77 1.78 93700.0 1.78
2020-12-31 1.81 1.71 1.79 1.77 176300.0 1.77
2020-12-30 2.29 1.66 1.76 1.78 2786700.0 1.78
2020-12-29 1.75 1.63 1.73 1.73 156900.0 1.73
2020-12-28 1.82 1.72 1.73 1.73 40900.0 1.73
2020-12-24 1.78 1.69 1.77 1.75 17000.0 1.75
2020-12-23 1.8 1.65 1.71 1.77 56400.0 1.77
2020-12-22 1.77 1.71 1.77 1.73 72700.0 1.73
2020-12-21 1.86 1.74 1.8 1.77 62100.0 1.77
2020-12-18 1.95 1.83 1.95 1.84 116000.0 1.84
2020-12-17 1.93 1.82 1.88 1.93 78200.0 1.93
2020-12-16 1.89 1.82 1.88 1.85 55500.0 1.85
2020-12-15 1.91 1.79 1.82 1.88 43300.0 1.88
2020-12-14 1.97 1.82 1.92 1.82 95000.0 1.82
2020-12-11 1.98 1.86 1.87 1.93 32000.0 1.93
2020-12-10 2.03 1.82 2.0 1.9 101400.0 1.9
2020-12-09 2.24 1.97 2.09 2.03 127100.0 2.03
2020-12-08 2.28 1.99 2.23 2.14 138200.0 2.14
2020-12-07 2.3 2.18 2.23 2.23 46800.0 2.23
2020-12-04 2.35 2.16 2.34 2.2 167200.0 2.2
2020-12-03 2.3 2.18 2.24 2.29 34400.0 2.29
2020-12-02 2.32 2.13 2.24 2.22 143900.0 2.22
2020-12-01 2.28 2.12 2.2 2.24 138900.0 2.24
2020-11-30 2.25 2.16 2.25 2.19 167200.0 2.19
2020-11-27 2.3 2.01 2.3 2.17 222200.0 2.17
2020-11-25 2.17 1.8 1.8 2.11 314100.0 2.11
2020-11-24 1.95 1.67 1.74 1.8 232800.0 1.8
2020-11-23 1.7 1.58 1.67 1.67 62500.0 1.67
2020-11-20 1.7 1.56 1.66 1.65 117800.0 1.65
2020-11-19 1.59 1.41 1.41 1.58 195200.0 1.58
2020-11-18 1.49 1.42 1.49 1.43 97600.0 1.43
2020-11-17 1.48 1.43 1.47 1.45 32300.0 1.45
2020-11-16 1.52 1.45 1.5 1.47 59000.0 1.47
2020-11-13 1.47 1.42 1.44 1.43 15900.0 1.43
2020-11-12 1.46 1.41 1.43 1.42 12100.0 1.42
2020-11-11 1.5 1.41 1.47 1.46 20200.0 1.46
2020-11-10 1.49 1.41 1.49 1.43 50900.0 1.43
2020-11-09 1.49 1.35 1.35 1.45 106000.0 1.45
2020-11-06 1.5 1.37 1.49 1.4 54600.0 1.4
2020-11-05 1.47 1.35 1.47 1.43 52500.0 1.43
2020-11-04 1.53 1.31 1.32 1.39 395100.0 1.39
2020-11-03 1.4 1.33 1.38 1.36 22300.0 1.36
2020-11-02 1.36 1.28 1.3 1.3 38700.0 1.3
2020-10-30 1.37 1.27 1.35 1.27 101900.0 1.27
2020-10-29 1.5 1.38 1.45 1.39 59500.0 1.39
2020-10-28 1.57 1.44 1.56 1.45 100500.0 1.45
2020-10-27 1.64 1.56 1.57 1.57 55700.0 1.57
2020-10-26 1.73 1.58 1.73 1.58 124000.0 1.58
2020-10-23 1.76 1.65 1.74 1.68 141000.0 1.68
2020-10-22 1.8 1.69 1.73 1.74 82300.0 1.74
2020-10-21 1.78 1.51 1.51 1.69 365200.0 1.69
2020-10-20 1.58 1.52 1.58 1.54 76800.0 1.54
2020-10-19 1.59 1.48 1.59 1.54 102100.0 1.54
2020-10-16 1.58 1.45 1.47 1.58 202400.0 1.58
2020-10-15 1.7 1.46 1.6 1.59 636400.0 1.59
2020-10-14 1.55 1.4 1.55 1.45 928200.0 1.45
2020-10-13 1.42 1.28 1.42 1.37 90100.0 1.37
2020-10-12 1.53 1.42 1.44 1.43 46400.0 1.43
2020-10-09 1.54 1.44 1.53 1.46 44400.0 1.46
2020-10-08 1.5 1.43 1.46 1.48 37800.0 1.48
2020-10-07 1.5 1.4 1.4 1.45 40900.0 1.45
2020-10-06 1.53 1.4 1.46 1.4 72300.0 1.4
2020-10-05 1.47 1.41 1.41 1.41 54400.0 1.41
2020-10-02 1.39 1.3 1.35 1.39 73100.0 1.39
2020-10-01 1.46 1.36 1.41 1.36 326100.0 1.36
2020-09-30 1.57 1.4 1.48 1.41 275900.0 1.41
2020-09-29 1.57 1.41 1.57 1.49 82800.0 1.49
2020-09-28 1.58 1.51 1.54 1.57 101100.0 1.57
2020-09-25 1.51 1.38 1.42 1.49 114400.0 1.49
2020-09-24 1.62 1.33 1.43 1.46 443200.0 1.46
2020-09-23 1.46 1.31 1.33 1.38 521100.0 1.38
2020-09-22 1.35 1.28 1.3 1.31 189000.0 1.31
2020-09-21 1.35 1.25 1.35 1.32 168000.0 1.32
2020-09-18 1.36 1.26 1.26 1.3 198800.0 1.3
2020-09-17 1.33 1.24 1.24 1.26 104800.0 1.26
2020-09-16 1.29 1.21 1.24 1.25 153100.0 1.25
2020-09-15 1.21 1.15 1.18 1.18 103300.0 1.18
2020-09-14 1.17 1.13 1.14 1.15 91100.0 1.15
2020-09-11 1.21 1.09 1.11 1.12 427000.0 1.12
2020-09-10 1.25 1.17 1.2 1.23 316400.0 1.23
2020-09-09 1.17 1.13 1.13 1.17 111000.0 1.17
2020-09-08 1.17 1.12 1.14 1.15 63200.0 1.15
2020-09-04 1.16 1.12 1.14 1.16 78300.0 1.16
2020-09-03 1.16 1.13 1.14 1.16 90600.0 1.16
2020-09-02 1.2 1.11 1.16 1.16 139500.0 1.16
2020-09-01 1.17 1.11 1.11 1.15 120000.0 1.15
2020-08-31 1.18 1.11 1.15 1.14 218300.0 1.14
2020-08-28 1.17 1.1 1.1 1.13 147700.0 1.13
2020-08-27 1.19 1.11 1.12 1.14 154900.0 1.14
2020-08-26 1.27 1.13 1.2 1.13 159700.0 1.13
2020-08-25 1.18 1.12 1.12 1.18 120100.0 1.18
2020-08-24 1.23 1.15 1.19 1.15 196400.0 1.15
2020-08-21 1.35 1.18 1.29 1.19 578200.0 1.19
2020-08-20 1.36 1.18 1.21 1.28 956800.0 1.28
2020-08-19 1.28 1.2 1.28 1.24 97500.0 1.24
2020-08-18 1.37 1.27 1.37 1.27 186100.0 1.27
2020-08-17 1.4 1.3 1.36 1.31 80600.0 1.31
2020-08-14 1.38 1.31 1.35 1.36 168300.0 1.36
2020-08-13 1.39 1.3 1.39 1.33 79600.0 1.33
2020-08-12 1.39 1.29 1.39 1.37 188900.0 1.37
2020-08-11 1.44 1.33 1.42 1.33 286700.0 1.33
2020-08-10 1.46 1.38 1.39 1.43 196900.0 1.43
2020-08-07 1.45 1.37 1.42 1.42 480100.0 1.42
2020-08-06 1.68 1.37 1.48 1.65 1599000.0 1.65
2020-08-05 1.56 1.38 1.43 1.44 596100.0 1.44
2020-08-04 1.54 1.32 1.32 1.41 627800.0 1.41
2020-08-03 1.4 1.31 1.31 1.36 177600.0 1.36
2020-07-31 1.42 1.31 1.38 1.31 91500.0 1.31
2020-07-30 1.42 1.35 1.36 1.38 51700.0 1.38
2020-07-29 1.45 1.36 1.42 1.42 177200.0 1.42
2020-07-28 1.45 1.37 1.37 1.42 89700.0 1.42
2020-07-27 1.48 1.41 1.46 1.41 76500.0 1.41
2020-07-24 1.54 1.38 1.49 1.46 401600.0 1.46
2020-07-23 1.48 1.35 1.4 1.46 107500.0 1.46
2020-07-22 1.57 1.32 1.56 1.42 285100.0 1.42
2020-07-21 1.71 1.45 1.66 1.49 507300.0 1.49
2020-07-20 1.9 1.63 1.75 1.71 1849400.0 1.71
2020-07-17 1.49 1.36 1.39 1.48 298800.0 1.48
2020-07-16 1.45 1.27 1.41 1.37 371600.0 1.37
2020-07-15 1.35 1.18 1.28 1.33 292200.0 1.33
2020-07-14 1.26 1.2 1.22 1.22 232200.0 1.22
2020-07-13 1.32 1.22 1.28 1.23 171700.0 1.23
2020-07-10 1.32 1.24 1.29 1.26 318100.0 1.26
2020-07-09 1.34 1.22 1.32 1.3 291700.0 1.3
2020-07-08 1.37 1.21 1.37 1.25 334000.0 1.25
2020-07-07 1.34 1.16 1.18 1.28 621700.0 1.28
2020-07-06 1.28 1.1 1.26 1.18 726100.0 1.18
2020-07-02 1.81 1.21 1.4 1.3 7605900.0 1.3
2020-07-01 1.35 1.22 1.33 1.28 143500.0 1.28
2020-06-30 1.34 1.27 1.3 1.29 154700.0 1.29
2020-06-29 1.37 1.25 1.29 1.25 139000.0 1.25
2020-06-26 1.41 1.25 1.41 1.29 138100.0 1.29
2020-06-25 1.45 1.31 1.43 1.41 145900.0 1.41
2020-06-24 1.46 1.25 1.41 1.41 269200.0 1.41
2020-06-23 1.51 1.26 1.45 1.38 601800.0 1.38
2020-06-22 1.62 1.17 1.24 1.44 2333200.0 1.44
2020-06-19 1.2 1.02 1.04 1.16 375600.0 1.16
2020-06-18 1.1 1.02 1.05 1.02 147400.0 1.02
2020-06-17 1.2 1.03 1.1 1.03 497600.0 1.03
2020-06-16 1.37 1.1 1.15 1.31 541500.0 1.31
2020-06-15 1.09 0.91 0.99 1.09 134700.0 1.09
2020-06-12 1.04 0.89 1.0 0.95 120700.0 0.95
2020-06-11 1.07 0.96 1.04 0.98 132900.0 0.98
2020-06-10 1.27 1.06 1.27 1.11 115700.0 1.11
2020-06-09 1.25 1.07 1.11 1.2 254400.0 1.2
2020-06-08 1.2 1.06 1.2 1.08 231400.0 1.08
2020-06-05 1.2 1.11 1.15 1.19 215600.0 1.19
2020-06-04 1.13 0.98 1.01 1.1 329800.0 1.1
2020-06-03 1.1 0.89 0.9 0.98 564600.0 0.98
2020-06-02 0.99 0.89 0.95 0.92 122500.0 0.92
2020-06-01 1.1 0.85 0.87 0.97 1018600.0 0.97
2020-05-29 0.93 0.85 0.92 0.87 226800.0 0.87
2020-05-28 1.03 0.79 0.79 0.87 841600.0 0.87
2020-05-27 0.82 0.76 0.82 0.79 55800.0 0.79
2020-05-26 0.8 0.76 0.8 0.78 96700.0 0.78
2020-05-22 0.79 0.71 0.71 0.79 30300.0 0.79
2020-05-21 0.78 0.72 0.72 0.74 44600.0 0.74
2020-05-20 0.75 0.71 0.72 0.75 41000.0 0.75
2020-05-19 0.8 0.74 0.8 0.75 74600.0 0.75
2020-05-18 0.8 0.73 0.76 0.77 42100.0 0.77
2020-05-15 0.77 0.66 0.77 0.74 55700.0 0.74
2020-05-14 0.79 0.65 0.71 0.71 55900.0 0.71
2020-05-13 0.82 0.69 0.81 0.7 102800.0 0.7
2020-05-12 0.87 0.76 0.87 0.76 63800.0 0.76
2020-05-11 0.9 0.81 0.9 0.81 42000.0 0.81
2020-05-08 0.91 0.85 0.88 0.85 33500.0 0.85
2020-05-07 0.97 0.85 0.86 0.85 24500.0 0.85
2020-05-06 0.94 0.85 0.89 0.86 47500.0 0.86
2020-05-05 1.1 0.82 0.83 0.88 202600.0 0.88
2020-05-04 0.87 0.81 0.81 0.81 40300.0 0.81
2020-05-01 0.96 0.8 0.87 0.8 35600.0 0.8
2020-04-30 1.01 0.85 0.97 0.85 44700.0 0.85
2020-04-29 1.05 0.92 0.99 1.02 53900.0 1.02
2020-04-28 1.17 0.96 1.17 0.96 79600.0 0.96
2020-04-27 1.3 0.97 1.06 1.05 289700.0 1.05
2020-04-24 1.34 0.87 0.87 1.09 813000.0 1.09
2020-04-23 0.87 0.78 0.78 0.87 245500.0 0.87
2020-04-22 0.83 0.69 0.69 0.76 309500.0 0.76
2020-04-21 0.72 0.65 0.66 0.68 191900.0 0.68
2020-04-20 0.75 0.7 0.75 0.7 60900.0 0.7
2020-04-17 0.75 0.7 0.75 0.71 74100.0 0.71
2020-04-16 0.76 0.7 0.76 0.74 100000.0 0.74
2020-04-15 0.87 0.76 0.87 0.76 6100.0 0.76
2020-04-14 0.87 0.78 0.82 0.79 49200.0 0.79
2020-04-13 0.84 0.77 0.84 0.77 36500.0 0.77
2020-04-09 0.89 0.8 0.87 0.82 51300.0 0.82
2020-04-08 0.89 0.75 0.82 0.87 21800.0 0.87
2020-04-07 0.82 0.76 0.8 0.82 19900.0 0.82
2020-04-06 0.8 0.74 0.78 0.8 47600.0 0.8
2020-04-03 0.8 0.7 0.79 0.72 25600.0 0.72
2020-04-02 0.8 0.7 0.75 0.71 54300.0 0.71
2020-04-01 0.85 0.75 0.84 0.75 13100.0 0.75
2020-03-31 0.87 0.81 0.84 0.81 37900.0 0.81
2020-03-30 0.9 0.82 0.85 0.82 21000.0 0.82
2020-03-27 0.92 0.76 0.92 0.85 12400.0 0.85
2020-03-26 0.93 0.86 0.93 0.89 12400.0 0.89
2020-03-25 0.97 0.84 0.87 0.9 40700.0 0.9
2020-03-24 0.98 0.73 0.83 0.8 50200.0 0.8
2020-03-23 0.8 0.66 0.77 0.68 15500.0 0.68
2020-03-20 0.82 0.7 0.8 0.74 66000.0 0.74
2020-03-19 0.85 0.73 0.75 0.81 35300.0 0.81
2020-03-18 1.03 0.7 1.0 0.75 50900.0 0.75
2020-03-17 1.28 1.03 1.2 1.04 47300.0 1.04
2020-03-16 1.27 0.85 1.27 0.9 37700.0 0.9
2020-03-13 1.1 0.9 1.0 0.95 65100.0 0.95
2020-03-12 1.28 1.08 1.25 1.08 38000.0 1.08
2020-03-11 1.48 1.33 1.48 1.38 79600.0 1.38
2020-03-10 1.63 1.41 1.48 1.42 49400.0 1.42
2020-03-09 1.71 1.48 1.7 1.51 18700.0 1.51
2020-03-06 1.78 1.71 1.73 1.71 4400.0 1.71
2020-03-05 1.8 1.71 1.8 1.74 10700.0 1.74
2020-03-04 1.78 1.72 1.76 1.73 73300.0 1.73
2020-03-03 1.83 1.72 1.79 1.74 37300.0 1.74
2020-03-02 1.89 1.78 1.87 1.83 18300.0 1.83
2020-02-28 1.96 1.84 1.89 1.85 13300.0 1.85
2020-02-27 1.97 1.85 1.97 1.85 32900.0 1.85
2020-02-26 2.02 1.95 2.0 1.95 55400.0 1.95
2020-02-25 2.03 2.01 2.03 2.01 800.0 2.01
2020-02-24 2.09 2.03 2.09 2.08 3300.0 2.08
2020-02-21 2.08 2.0 2.05 2.05 45300.0 2.05
2020-02-20 2.18 2.05 2.12 2.05 40400.0 2.05
2020-02-19 2.1 2.03 2.03 2.1 8000.0 2.1
2020-02-18 2.14 2.0 2.0 2.07 6000.0 2.07