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

V S E Corp (NQ: VSEC )

87.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 0.8074 0.8074 0.8074 0.8074 0 +0.00(+0.00%)
Oct 30, 2002 0.8074 0.8074 0.8074 0.8074 0 +0.00(+0.00%)
Oct 29, 2002 0.8074 0.8074 0.8074 0.8074 0 +0.00(+0.00%)
Oct 28, 2002 0.8196 0.8197 0.8074 0.8074 7,739 -0.04(-4.77%)
Oct 25, 2002 0.8535 0.8535 0.8253 0.8479 11,056 +0.03(+3.45%)
Oct 24, 2002 0.8468 0.8762 0.8049 0.8196 59,706 +0.02(+2.69%)
Oct 23, 2002 0.7982 0.7982 0.7970 0.7982 6,191 -0.08(-8.90%)
Oct 22, 2002 0.8762 0.8762 0.8762 0.8762 0 +0.00(+0.00%)
Oct 21, 2002 0.8762 0.8762 0.8762 0.8762 0 +0.00(+0.00%)
Oct 18, 2002 0.8762 0.8762 0.8762 0.8762 0 +0.00(+0.00%)
Oct 17, 2002 0.8762 0.8762 0.8762 0.8762 0 +0.00(+0.00%)
Oct 16, 2002 0.9044 0.9044 0.7778 0.8762 10,614 -0.03(-3.12%)
Oct 15, 2002 0.8762 0.9044 0.8760 0.9044 2,043 +0.08(+9.14%)
Oct 14, 2002 0.8287 0.8287 0.8287 0.8287 442 -0.01(-1.48%)
Oct 11, 2002 0.8411 0.8411 0.8411 0.8411 88,454 +0.04(+5.53%)
Oct 10, 2002 0.7902 0.7970 0.7902 0.7970 12,825 +0.05(+6.02%)
Oct 09, 2002 0.8196 0.8196 0.7518 0.7518 11,941 -0.07(-8.90%)
Oct 08, 2002 0.8603 0.8603 0.8253 0.8253 26,978 -0.07(-7.83%)
Oct 07, 2002 0.8954 0.8954 0.8954 0.8954 0 +0.00(+0.00%)
Oct 04, 2002 0.8954 0.8954 0.8954 0.8954 1,326 +0.00(+0.00%)
Oct 03, 2002 0.8954 0.8954 0.8954 0.8954 6,191 -0.02(-2.70%)
Oct 02, 2002 0.9202 0.9202 0.9202 0.9202 0 +0.00(+0.00%)
Oct 01, 2002 0.9202 0.9202 0.9202 0.9202 884 -0.00(-0.12%)
Sep 30, 2002 0.9214 0.9214 0.9214 0.9214 0 +0.00(+0.00%)
Sep 27, 2002 0.9202 0.9214 0.9202 0.9214 1,494 +0.03(+3.16%)
Sep 26, 2002 0.8931 0.8931 0.8931 0.8931 0 +0.00(+0.00%)
Sep 25, 2002 0.8524 0.9101 0.8524 0.8931 11,056 -0.01(-1.25%)
Sep 24, 2002 0.9044 0.9044 0.9044 0.9044 0 +0.00(+0.00%)
Sep 23, 2002 0.8797 0.9044 0.8649 0.9044 5,329 -0.00(-0.25%)
Sep 20, 2002 0.9055 0.9067 0.9055 0.9067 3,538 +0.00(+0.12%)
Sep 19, 2002 0.8660 0.9055 0.8660 0.9055 1,326 +0.03(+2.96%)
Sep 18, 2002 0.9135 0.9135 0.8795 0.8795 3,980 -0.03(-3.71%)
Sep 17, 2002 0.8931 0.9135 0.8931 0.9135 3,095 +0.01(+1.00%)
Sep 16, 2002 0.9043 0.9157 0.9043 0.9044 6,634 +0.00(+0.00%)
Sep 13, 2002 0.9044 0.9044 0.9044 0.9044 2,653 +0.00(+0.00%)
Sep 12, 2002 0.8875 0.9044 0.8875 0.9044 176,908 +0.04(+4.58%)
Sep 11, 2002 0.8649 0.8649 0.8649 0.8649 6,634 +0.01(+0.66%)
Sep 10, 2002 0.8547 0.8592 0.8535 0.8592 15,037 -0.03(-3.80%)
Sep 09, 2002 0.8931 0.8931 0.8931 0.8931 2,211 +0.02(+1.94%)
Sep 06, 2002 0.8931 0.8931 0.8762 0.8762 398,045 +0.01(+0.65%)
Sep 05, 2002 0.8705 0.8705 0.8705 0.8705 3,095 +0.00(+0.13%)
Sep 04, 2002 0.8524 0.8694 0.8524 0.8694 5,276 -0.00(-0.52%)
Sep 03, 2002 0.8502 0.8739 0.8502 0.8739 9,699 +0.00(+0.39%)
Aug 30, 2002 0.8535 0.8705 0.8535 0.8705 5,749 +0.02(+2.26%)
Aug 29, 2002 0.8479 0.8517 0.8479 0.8513 14,878 +0.00(+0.40%)
Aug 28, 2002 0.8773 0.8773 0.8479 0.8479 14,152 -0.06(-6.37%)
Aug 27, 2002 0.9055 0.9055 0.9055 0.9055 4,422 -0.02(-1.96%)
Aug 26, 2002 0.9316 0.9316 0.9044 0.9236 5,749 +0.00(+0.25%)
Aug 23, 2002 0.9033 0.9214 0.9033 0.9214 8,491 +0.03(+3.16%)
Aug 22, 2002 0.8931 0.8931 0.8931 0.8931 1,326 +0.03(+3.27%)
Aug 21, 2002 0.8649 0.8649 0.8649 0.8649 2,211 +0.01(+0.66%)
Aug 20, 2002 0.9044 0.9044 0.8592 0.8592 8,190 -0.04(-4.04%)
Aug 16, 2002 0.8242 0.8975 0.8242 0.8954 11,636 +0.06(+7.03%)
Aug 15, 2002 0.5664 0.8988 0.5664 0.8366 120,298 +0.19(+28.70%)
Aug 14, 2002 0.6501 0.6501 0.6501 0.6501 0 +0.00(+0.00%)
Aug 13, 2002 0.6501 0.6501 0.6501 0.6501 0 +0.00(+0.00%)
Aug 12, 2002 0.6557 0.6557 0.6501 0.6501 1,769 -0.03(-4.17%)
Aug 07, 2002 0.6580 0.6783 0.6580 0.6783 9,729 +0.02(+3.45%)
Aug 06, 2002 0.6557 0.6557 0.6557 0.6557 0 +0.00(+0.00%)
Aug 05, 2002 0.6783 0.6783 0.6557 0.6557 62,802 -0.05(-7.20%)
Aug 02, 2002 0.7066 0.7066 0.7066 0.7066 442 -0.03(-3.85%)
Aug 01, 2002 0.7348 0.7348 0.7348 0.7348 0 +0.00(+0.00%)
Jul 31, 2002 0.7348 0.7348 0.7348 0.7348 0 +0.00(+0.00%)
Jul 30, 2002 0.7292 0.7405 0.7066 0.7348 13,268 +0.02(+2.85%)
Jul 29, 2002 0.7145 0.7145 0.7145 0.7145 0 +0.00(+0.00%)
Jul 26, 2002 0.7145 0.7145 0.7145 0.7145 0 +0.00(+0.00%)
Jul 25, 2002 0.7156 0.7156 0.7145 0.7145 2,414 +0.01(+0.89%)
Jul 24, 2002 0.7891 0.7891 0.7082 0.7082 13,471 -0.02(-2.88%)
Jul 23, 2002 0.8140 0.8140 0.7292 0.7292 4,864 -0.08(-10.42%)
Jul 22, 2002 0.8140 0.8140 0.8140 0.8140 1,769 +0.00(+0.00%)
Jul 19, 2002 0.8196 0.8219 0.8140 0.8140 11,056 +0.01(+0.98%)
Jul 17, 2002 0.8061 0.8061 0.8061 0.8061 442 -0.06(-6.55%)
Jul 12, 2002 0.8626 0.8626 0.8626 0.8626 1,769 +0.00(+0.00%)
Jul 11, 2002 0.8627 0.8627 0.8626 0.8626 6,634 -0.04(-4.74%)
Jul 10, 2002 0.9055 0.9055 0.9055 0.9055 0 +0.00(+0.00%)
Jul 09, 2002 0.9055 0.9055 0.9055 0.9055 0 +0.00(+0.00%)
Jul 08, 2002 0.9055 0.9055 0.9055 0.9055 0 +0.00(+0.00%)
Jul 05, 2002 0.9055 0.9055 0.9055 0.9055 0 +0.00(+0.00%)
Jul 04, 2002 0.8923 0.9055 0.8909 0.9055 14,594 +0.00(+0.00%)
Jul 03, 2002 0.8923 0.9055 0.8909 0.9055 14,594 +0.00(+0.12%)
Jul 02, 2002 0.9033 0.9055 0.9033 0.9044 48,207 +0.01(+1.27%)
Jul 01, 2002 0.8942 0.8942 0.8931 0.8931 4,422 +0.06(+7.34%)
Jun 28, 2002 0.8321 0.8321 0.8321 0.8321 0 +0.00(+0.00%)
Jun 27, 2002 0.8321 0.8321 0.8321 0.8321 1,326 -0.11(-11.43%)
Jun 26, 2002 0.9395 0.9395 0.9395 0.9395 0 +0.00(+0.00%)
Jun 25, 2002 0.9395 0.9395 0.9395 0.9395 442 +0.03(+3.86%)
Jun 21, 2002 0.8502 0.9045 0.8502 0.9045 11,941 +0.04(+4.73%)
Jun 20, 2002 0.8637 0.8637 0.8637 0.8637 442 -0.01(-1.55%)
Jun 19, 2002 0.9044 0.9044 0.8773 0.8773 10,172 -0.03(-3.00%)
Jun 18, 2002 0.8705 0.9451 0.8705 0.9044 27,863 +0.08(+10.34%)
Jun 17, 2002 0.8196 0.8196 0.8196 0.8196 0 +0.00(+0.00%)
Jun 14, 2002 0.8196 0.8196 0.8196 0.8196 0 +0.00(+0.00%)
Jun 12, 2002 0.8196 0.8196 0.8196 0.8196 0 +0.00(+0.00%)
Jun 11, 2002 0.8456 0.8456 0.8196 0.8196 4,422 -0.03(-3.09%)
Jun 10, 2002 0.8479 0.8479 0.8457 0.8457 2,653 -0.01(-0.91%)
Jun 07, 2002 0.8547 0.8548 0.8535 0.8535 3,538 +0.00(+0.53%)
Jun 06, 2002 0.8490 0.8490 0.8490 0.8490 0 +0.00(+0.00%)
Jun 05, 2002 0.8841 0.9259 0.8490 0.8490 3,980 -0.06(-6.13%)
May 31, 2002 0.9044 0.9044 0.9044 0.9044 6,634 +0.06(+6.67%)
May 28, 2002 0.9304 0.9304 0.8479 0.8479 3,980 -0.01(-1.32%)
May 27, 2002 0.8592 0.8592 0.8592 0.8592 2,211 +0.00(+0.00%)
May 24, 2002 0.8592 0.8592 0.8592 0.8592 2,211 +0.00(+0.00%)
May 23, 2002 0.9033 0.9033 0.8592 0.8592 7,960 -0.06(-6.17%)
May 22, 2002 0.9169 0.9169 0.9157 0.9157 1,769 -0.02(-2.41%)
May 21, 2002 0.9327 0.9383 0.9327 0.9383 4,422 +0.01(+0.85%)
May 20, 2002 0.9327 0.9327 0.9304 0.9304 3,980 -0.01(-1.08%)
May 17, 2002 0.9406 0.9406 0.9406 0.9406 0 +0.00(+0.00%)
May 16, 2002 0.9406 0.9406 0.9406 0.9406 0 +0.00(+0.00%)
May 15, 2002 0.9406 0.9406 0.9406 0.9406 2,211 -0.00(-0.36%)
May 14, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
May 13, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
May 10, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
May 09, 2002 0.9327 0.9598 0.9327 0.9440 17,248 -0.01(-1.18%)
May 08, 2002 0.9553 0.9553 0.9553 0.9553 0 +0.00(+0.00%)
May 07, 2002 0.9496 0.9553 0.9044 0.9553 10,614 +0.12(+14.19%)
May 06, 2002 0.8366 0.8366 0.8366 0.8366 0 +0.00(+0.00%)
May 03, 2002 0.8366 0.8366 0.8366 0.8366 0 +0.00(+0.00%)
May 02, 2002 0.8592 0.8592 0.8366 0.8366 5,307 -0.01(-0.94%)
May 01, 2002 0.8445 0.8445 0.8445 0.8445 4,422 -0.03(-3.61%)
Apr 30, 2002 0.8762 0.8762 0.8762 0.8762 2,211 -0.06(-6.06%)
Apr 29, 2002 0.9327 0.9327 0.9327 0.9327 0 +0.00(+0.00%)
Apr 26, 2002 0.9270 0.9327 0.9270 0.9327 4,422 +0.05(+5.77%)
Apr 25, 2002 0.8818 0.8818 0.8818 0.8818 0 +0.00(+0.00%)
Apr 24, 2002 0.8818 0.8818 0.8818 0.8818 0 +0.00(+0.00%)
Apr 23, 2002 0.8818 0.8818 0.8818 0.8818 3,538 +0.03(+4.00%)
Apr 22, 2002 0.8479 0.8479 0.8479 0.8479 3,538 +0.00(+0.00%)
Apr 19, 2002 0.9043 0.9043 0.8479 0.8479 3,980 +0.00(+0.00%)
Apr 18, 2002 0.8476 0.8479 0.8422 0.8479 144,180 +0.05(+6.69%)
Apr 17, 2002 0.7948 0.7948 0.7948 0.7948 0 +0.00(+0.00%)
Apr 16, 2002 0.8716 0.9044 0.7948 0.7948 25,651 -0.09(-10.45%)
Apr 15, 2002 0.9044 0.9044 0.8875 0.8875 9,729 +0.02(+2.21%)
Apr 12, 2002 0.9157 0.9157 0.8682 0.8682 4,422 -0.08(-8.02%)
Apr 11, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
Apr 10, 2002 0.9361 0.9440 0.9191 0.9440 3,980 -0.01(-1.53%)
Apr 09, 2002 0.9587 0.9587 0.9587 0.9587 0 +0.00(+0.00%)
Apr 08, 2002 0.9587 0.9587 0.9587 0.9587 442 +0.00(+0.00%)
Apr 05, 2002 0.9587 0.9587 0.9587 0.9587 0 +0.00(+0.00%)
Apr 04, 2002 1.001 1.001 0.9587 0.9587 10,614 -0.05(-5.36%)
Apr 03, 2002 1.013 1.013 1.013 1.013 442 +0.00(+0.11%)
Apr 02, 2002 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
Apr 01, 2002 0.9949 1.012 0.9949 1.012 4,422 +0.02(+1.70%)
Mar 29, 2002 0.9723 0.9949 0.9609 0.9949 5,307 +0.00(+0.00%)
Mar 28, 2002 0.9723 0.9949 0.9609 0.9949 5,307 +0.02(+2.33%)
Mar 27, 2002 0.9440 1.014 0.9440 0.9723 30,074 +0.02(+2.38%)
Mar 26, 2002 0.9270 0.9496 0.9270 0.9496 6,634 +0.00(+0.36%)
Mar 25, 2002 0.9327 0.9462 0.9327 0.9462 6,191 +0.01(+1.45%)
Mar 22, 2002 0.9327 0.9327 0.9327 0.9327 7,960 -0.01(-1.20%)
Mar 21, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
Mar 20, 2002 0.9270 0.9440 0.8931 0.9440 49,976 +0.03(+2.83%)
Mar 19, 2002 0.8479 0.9180 0.8479 0.9180 56,168 +0.09(+11.52%)
Mar 18, 2002 0.8231 0.8231 0.8231 0.8231 0 +0.00(+0.00%)
Mar 15, 2002 0.8231 0.8231 0.8231 0.8231 442 -0.00(-0.26%)
Mar 14, 2002 0.8253 0.8253 0.8253 0.8253 4,422 +0.00(+0.54%)
Mar 13, 2002 0.8581 0.8581 0.8209 0.8209 884 -0.04(-4.33%)
Mar 12, 2002 0.8592 0.8592 0.8581 0.8581 4,864 +0.00(+0.53%)
Mar 11, 2002 0.8451 0.8535 0.8422 0.8535 13,710 +0.02(+2.30%)
Mar 08, 2002 0.8253 0.8456 0.8253 0.8343 4,422 +0.01(+1.79%)
Mar 07, 2002 0.8196 0.8196 0.8196 0.8196 7,960 -0.01(-0.68%)
Mar 06, 2002 0.8253 0.8253 0.8253 0.8253 884 +0.03(+4.29%)
Mar 05, 2002 0.8027 0.8362 0.7778 0.7914 28,747 +0.00(+0.00%)
Mar 04, 2002 0.7631 0.8027 0.7631 0.7914 42,015 +0.00(+0.00%)
Mar 01, 2002 0.7914 0.8196 0.7575 0.7914 18,133 +0.03(+4.48%)
Feb 28, 2002 0.7575 0.7575 0.7518 0.7575 18,575 -0.06(-6.94%)
Feb 27, 2002 0.7868 0.8140 0.7801 0.8140 23,440 -0.01(-1.37%)
Feb 26, 2002 0.8253 0.8253 0.8253 0.8253 0 +0.00(+0.00%)
Feb 25, 2002 0.8253 0.8253 0.8253 0.8253 0 +0.00(+0.00%)
Feb 22, 2002 0.8253 0.8253 0.8253 0.8253 0 +0.00(+0.00%)
Feb 21, 2002 0.8253 0.8253 0.8253 0.8253 0 +0.00(+0.00%)
Feb 20, 2002 0.8253 0.8253 0.8253 0.8253 0 +0.00(+0.00%)
Feb 19, 2002 0.8253 0.8253 0.8253 0.8253 3,095 +0.06(+7.99%)
Feb 18, 2002 0.7925 0.7925 0.7642 0.7642 1,769 +0.00(+0.00%)
Feb 15, 2002 0.7925 0.7925 0.7642 0.7642 1,769 -0.06(-6.89%)
Feb 14, 2002 0.8208 0.8208 0.8208 0.8208 0 +0.00(+0.00%)
Feb 13, 2002 0.8230 0.8479 0.8208 0.8208 9,729 -0.03(-3.20%)
Feb 12, 2002 0.8490 0.8490 0.8479 0.8479 7,518 -0.06(-6.13%)
Feb 11, 2002 0.9033 0.9044 0.9033 0.9033 25,651 +0.00(+0.25%)
Feb 08, 2002 0.8931 0.9010 0.8931 0.9010 4,422 +0.01(+0.89%)
Feb 07, 2002 0.8762 0.9010 0.8762 0.8931 16,806 +0.06(+6.76%)
Feb 06, 2002 0.8366 0.8366 0.8366 0.8366 0 +0.00(+0.00%)
Feb 05, 2002 0.7699 0.8366 0.7699 0.8366 3,095 -0.04(-4.52%)
Feb 04, 2002 0.8083 0.8762 0.7914 0.8762 26,094 +0.01(+0.65%)
Feb 01, 2002 0.8400 0.8705 0.8264 0.8705 38,035 +0.01(+1.32%)
Jan 31, 2002 0.8468 0.8592 0.8468 0.8592 16,806 +0.01(+1.74%)
Jan 30, 2002 0.8468 0.8468 0.8445 0.8445 3,095 +0.03(+3.75%)
Jan 29, 2002 0.8140 0.8140 0.8140 0.8140 0 +0.00(+0.00%)
Jan 28, 2002 0.8140 0.8140 0.8140 0.8140 0 +0.00(+0.00%)
Jan 25, 2002 0.8196 0.8468 0.8027 0.8140 8,403 +0.02(+2.86%)
Jan 24, 2002 0.7914 0.7914 0.7914 0.7914 0 +0.00(+0.00%)
Jan 23, 2002 0.7914 0.7914 0.7914 0.7914 4,422 +0.00(+0.00%)
Jan 22, 2002 0.7914 0.7914 0.7914 0.7914 0 +0.00(+0.00%)
Jan 21, 2002 0.7914 0.7914 0.7914 0.7914 0 +0.00(+0.00%)
Jan 18, 2002 0.7914 0.7914 0.7914 0.7914 0 +0.00(+0.00%)
Jan 17, 2002 0.7914 0.7914 0.7914 0.7914 0 +0.00(+0.00%)
Jan 16, 2002 0.8558 0.8558 0.7914 0.7914 2,653 +0.01(+0.72%)
Jan 15, 2002 0.7857 0.7857 0.7857 0.7857 0 +0.00(+0.00%)
Jan 14, 2002 0.7631 0.8196 0.7348 0.7857 14,594 +0.02(+2.96%)
Jan 11, 2002 0.7631 0.7631 0.7631 0.7631 1,326 +0.00(+0.00%)
Jan 10, 2002 0.7631 0.7631 0.7631 0.7631 884 -0.07(-8.78%)
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.