Indicators

V S E Corp (NQ: VSEC )

82.94 +0.94 (+1.15%)

Streaming Delayed Price Updated: 2:06 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.48	20.16	19.48	20.06	63,777	+0.64(+3.32%)
Nov 27, 2009	19.13	20.09	18.78	19.41	35,923	-0.23(-1.19%)
Nov 25, 2009	20.00	20.36	19.63	19.65	59,698	-0.29(-1.44%)
Nov 24, 2009	19.78	20.03	19.12	19.93	40,765	+0.11(+0.56%)
Nov 23, 2009	19.22	19.86	18.92	19.82	85,523	+0.89(+4.68%)
Nov 20, 2009	18.83	19.09	18.79	18.94	59,583	-0.10(-0.53%)
Nov 19, 2009	18.98	19.25	18.54	19.04	105,048	-0.03(-0.14%)
Nov 18, 2009	19.38	19.60	18.89	19.07	48,430	-0.26(-1.32%)
Nov 17, 2009	19.26	19.57	18.92	19.32	62,574	-0.08(-0.41%)
Nov 16, 2009	19.35	19.81	19.33	19.40	59,114	+0.09(+0.46%)
Nov 13, 2009	19.12	19.48	18.91	19.31	45,847	+0.19(+1.02%)
Nov 12, 2009	19.62	19.68	19.07	19.12	44,587	-0.56(-2.85%)
Nov 11, 2009	19.71	20.30	19.56	19.68	85,350	-0.11(-0.56%)
Nov 10, 2009	20.50	20.65	19.46	19.79	141,687	-0.75(-3.67%)
Nov 09, 2009	19.68	20.68	19.68	20.54	91,314	+1.14(+5.87%)
Nov 06, 2009	19.88	20.17	19.24	19.41	78,129	-0.25(-1.26%)
Nov 05, 2009	19.32	20.19	19.26	19.65	83,103	+0.54(+2.84%)
Nov 04, 2009	19.31	19.81	18.94	19.11	68,769	-0.07(-0.39%)
Nov 03, 2009	19.08	19.27	18.46	19.18	55,108	+0.03(+0.14%)

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.