Indicators

V S E Corp (NQ: VSEC )

83.07 +0.52 (+0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	33.98	34.11	33.12	33.22	19,714	-1.12(-3.25%)
Nov 27, 2020	35.06	35.25	33.83	34.34	7,206	-0.96(-2.72%)
Nov 25, 2020	34.48	35.40	33.37	35.30	21,517	+0.82(+2.37%)
Nov 24, 2020	34.77	34.77	33.94	34.48	36,055	+0.36(+1.05%)
Nov 23, 2020	34.38	35.06	33.80	34.12	20,170	-0.36(-1.04%)
Nov 20, 2020	33.11	34.61	33.11	34.48	29,856	+0.83(+2.45%)
Nov 19, 2020	32.44	34.00	32.40	33.66	16,489	+1.55(+4.84%)
Nov 18, 2020	32.44	32.49	31.93	32.10	34,400	+0.03(+0.09%)
Nov 17, 2020	31.73	32.90	31.54	32.07	28,864	-0.24(-0.75%)
Nov 16, 2020	32.52	32.60	31.84	32.32	32,389	+0.45(+1.40%)
Nov 13, 2020	31.09	32.22	31.09	31.87	17,295	+0.95(+3.08%)
Nov 12, 2020	32.37	32.37	30.39	30.92	21,297	-0.96(-3.02%)
Nov 11, 2020	31.29	32.13	30.65	31.88	16,554	+1.22(+3.99%)
Nov 10, 2020	31.02	32.55	30.52	30.66	38,210	+0.06(+0.19%)
Nov 09, 2020	30.60	31.55	30.38	30.60	61,556	+0.97(+3.28%)
Nov 06, 2020	30.07	30.17	29.63	29.63	6,177	-0.19(-0.65%)
Nov 05, 2020	30.00	30.74	29.82	29.82	19,095	+0.06(+0.20%)
Nov 04, 2020	30.14	30.37	29.76	29.76	13,687	-0.84(-2.73%)
Nov 03, 2020	30.69	30.71	29.47	30.60	31,402	+0.32(+1.06%)

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.