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

V S E Cp (NQ: VSEC )

76.73 +1.06 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Jan 31, 2003 1.206 1.213 1.206 1.213 4,985 +0.01(+0.73%)
Jan 30, 2003 1.228 1.244 1.154 1.205 20,850 -0.02(-1.89%)
Jan 28, 2003 1.239 1.239 1.191 1.228 14,504 -0.00(-0.18%)
Jan 27, 2003 1.213 1.230 1.213 1.230 3,626 -0.00(-0.36%)
Jan 24, 2003 1.243 1.243 1.214 1.234 4,985 -0.00(-0.09%)
Jan 23, 2003 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Jan 22, 2003 1.227 1.245 1.202 1.235 13,598 -0.01(-0.88%)
Jan 21, 2003 1.237 1.246 1.237 1.246 10,425 +0.01(+0.98%)
Jan 17, 2003 1.234 1.234 1.234 1.234 0 +0.00(+0.00%)
Jan 16, 2003 1.223 1.234 1.223 1.234 52,126 +0.01(+0.90%)
Jan 15, 2003 1.191 1.223 1.191 1.223 16,771 +0.03(+2.69%)
Jan 14, 2003 1.194 1.213 1.114 1.191 60,285 -0.00(-0.37%)
Jan 13, 2003 1.181 1.196 1.121 1.196 23,570 +0.04(+3.14%)
Jan 10, 2003 1.190 1.209 1.135 1.159 36,261 -0.02(-1.96%)
Jan 09, 2003 1.142 1.183 1.124 1.183 34,448 +0.07(+5.82%)
Jan 08, 2003 1.027 1.131 1.027 1.117 34,901 +0.07(+6.63%)
Jan 07, 2003 1.084 1.084 1.031 1.048 14,504 -0.02(-1.86%)
Jan 06, 2003 1.158 1.189 1.068 1.068 35,355 -0.06(-5.01%)
Jan 03, 2003 1.179 1.179 1.124 1.124 10,878 -0.07(-5.65%)
Jan 02, 2003 1.195 1.195 1.191 1.191 3,172 +0.00(+0.37%)
Dec 31, 2002 1.146 1.187 1.146 1.187 8,158 +0.03(+2.48%)
Dec 27, 2002 1.180 1.180 1.158 1.158 7,705 -0.04(-3.67%)
Dec 26, 2002 1.202 1.202 1.202 1.202 453 -0.02(-1.62%)
Dec 24, 2002 1.222 1.222 1.222 1.222 0 +0.00(+0.00%)
Dec 23, 2002 1.222 1.222 1.222 1.222 0 +0.00(+0.00%)
Dec 20, 2002 1.217 1.222 1.217 1.222 9,065 +0.00(+0.09%)
Dec 19, 2002 1.219 1.221 1.219 1.221 11,785 +0.04(+3.07%)
Dec 18, 2002 1.159 1.223 1.159 1.185 25,383 -0.01(-0.83%)
Dec 17, 2002 1.158 1.195 1.158 1.195 9,518 +0.04(+3.74%)
Dec 16, 2002 1.142 1.153 1.132 1.152 6,799 +0.05(+4.19%)
Dec 13, 2002 1.158 1.158 1.105 1.105 9,065 -0.05(-4.57%)
Dec 12, 2002 1.130 1.191 1.130 1.158 22,210 +0.03(+2.64%)
Dec 11, 2002 1.198 1.198 1.123 1.128 16,317 -0.08(-7.00%)
Dec 10, 2002 1.170 1.227 1.170 1.213 7,252 +0.03(+2.42%)
Dec 09, 2002 1.181 1.199 1.179 1.185 4,079 -0.00(-0.37%)
Dec 06, 2002 1.212 1.218 1.178 1.189 8,612 -0.03(-2.09%)
Dec 05, 2002 1.201 1.214 1.179 1.214 21,303 +0.04(+2.99%)
Dec 04, 2002 1.207 1.212 1.162 1.179 16,771 -0.05(-4.13%)
Dec 03, 2002 1.214 1.232 1.203 1.230 23,570 +0.01(+0.72%)
Dec 02, 2002 1.234 1.234 1.221 1.221 6,799 -0.01(-1.07%)
Nov 29, 2002 1.213 1.234 1.213 1.234 13,598 +0.01(+0.63%)
Nov 27, 2002 1.100 1.271 1.100 1.227 101,986 +0.16(+15.23%)
Nov 26, 2002 1.111 1.136 1.013 1.064 90,201 -0.08(-6.76%)
Nov 25, 2002 0.8825 1.142 0.8825 1.142 305,958 +0.28(+32.69%)
Nov 22, 2002 0.8814 0.8825 0.8604 0.8604 5,439 -0.02(-2.38%)
Nov 21, 2002 0.8814 0.8814 0.8814 0.8814 453 +0.03(+3.23%)
Nov 20, 2002 0.7931 0.8538 0.7931 0.8538 15,864 +0.05(+5.88%)
Nov 19, 2002 0.8064 0.8064 0.8064 0.8064 0 +0.00(+0.00%)
Nov 18, 2002 0.8064 0.8064 0.8064 0.8064 453 +0.03(+3.39%)
Nov 15, 2002 0.7799 0.7799 0.7799 0.7799 0 +0.00(+0.00%)
Nov 14, 2002 0.7876 0.7876 0.7799 0.7799 7,252 -0.01(-0.98%)
Nov 13, 2002 0.7876 0.7876 0.7876 0.7876 453 -0.07(-8.23%)
Nov 12, 2002 0.8582 0.8582 0.8582 0.8582 906 +0.06(+8.03%)
Nov 11, 2002 0.7944 0.7944 0.7944 0.7944 0 +0.00(+0.00%)
Nov 08, 2002 0.7944 0.7944 0.7944 0.7944 0 +0.00(+0.00%)
Nov 07, 2002 0.7944 0.7944 0.7944 0.7944 0 +0.00(+0.00%)
Nov 06, 2002 0.7944 0.7944 0.7944 0.7944 0 +0.00(+0.00%)
Nov 05, 2002 0.7942 0.7944 0.7942 0.7944 4,079 +0.01(+1.87%)
Nov 04, 2002 0.7799 0.7799 0.7799 0.7799 0 +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.