Indicators

V S E Cp (NQ: VSEC )

82.72 -0.03 (-0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	12.33	12.89	11.84	12.69	133,665	+0.38(+3.08%)
Jan 29, 2009	11.02	12.92	10.81	12.31	421,306	+1.14(+10.19%)
Jan 28, 2009	10.82	11.19	10.39	11.17	122,767	+0.44(+4.11%)
Jan 27, 2009	10.54	10.77	10.11	10.73	46,624	+0.19(+1.80%)
Jan 26, 2009	10.31	10.86	9.979	10.54	110,961	-0.20(-1.85%)
Jan 23, 2009	10.86	10.86	9.767	10.74	144,666	+0.24(+2.31%)
Jan 22, 2009	9.656	10.87	9.656	10.50	240,007	+0.68(+6.87%)
Jan 21, 2009	11.19	11.55	8.610	9.824	886,515	-1.36(-12.19%)
Jan 20, 2009	18.54	18.54	11.19	11.19	858,323	-9.31(-45.41%)
Jan 16, 2009	18.84	20.50	18.36	20.50	505,742	+1.96(+10.60%)
Jan 15, 2009	17.66	18.53	17.66	18.53	172,299	+0.87(+4.92%)
Jan 14, 2009	18.31	18.35	17.46	17.66	124,919	-1.09(-5.81%)
Jan 13, 2009	19.48	19.58	18.13	18.75	128,585	-0.82(-4.19%)
Jan 12, 2009	19.74	20.27	19.48	19.57	107,721	+0.10(+0.52%)
Jan 09, 2009	21.18	21.38	19.43	19.47	260,287	-1.62(-7.68%)
Jan 08, 2009	19.92	21.18	19.64	21.09	257,468	+1.17(+5.85%)
Jan 07, 2009	19.38	20.08	19.07	19.93	219,315	+0.48(+2.47%)
Jan 06, 2009	18.92	19.83	18.74	19.45	251,731	+0.76(+4.06%)
Jan 05, 2009	17.69	18.69	17.35	18.69	197,939	+1.12(+6.36%)

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.