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

V S E Cp (NQ: VSEC )

78.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2005 7.370 7.778 7.370 7.580 38,066 +0.02(+0.23%)
Nov 29, 2005 7.580 7.580 7.503 7.562 10,876 -0.02(-0.23%)
Nov 28, 2005 7.723 7.809 7.580 7.580 34,441 -0.10(-1.29%)
Nov 25, 2005 7.681 7.681 7.679 7.679 5,438 +0.00(+0.00%)
Nov 23, 2005 7.798 7.801 7.589 7.679 97,885 -0.06(-0.71%)
Nov 22, 2005 7.836 7.836 7.723 7.734 16,314 -0.06(-0.79%)
Nov 21, 2005 7.668 7.818 7.668 7.796 50,755 +0.19(+2.49%)
Nov 18, 2005 7.692 7.692 7.591 7.606 32,628 -0.23(-2.87%)
Nov 17, 2005 7.935 7.979 7.831 7.831 27,190 -0.00(-0.03%)
Nov 16, 2005 7.831 7.834 7.831 7.834 3,625 -0.02(-0.31%)
Nov 15, 2005 7.889 7.906 7.463 7.858 59,818 +0.02(+0.31%)
Nov 14, 2005 7.781 7.834 7.767 7.834 72,507 +0.13(+1.66%)
Nov 11, 2005 7.723 7.741 7.695 7.706 45,317 +0.01(+0.14%)
Nov 10, 2005 7.668 7.695 7.646 7.695 10,876 +0.12(+1.57%)
Nov 09, 2005 7.549 7.668 7.503 7.575 77,945 +0.08(+1.09%)
Nov 08, 2005 7.485 7.494 7.342 7.494 45,317 +0.17(+2.32%)
Nov 07, 2005 7.086 7.370 7.086 7.324 105,136 +0.08(+1.10%)
Nov 04, 2005 6.964 7.244 6.964 7.244 30,815 +0.18(+2.56%)
Nov 03, 2005 7.189 7.282 6.991 7.064 56,193 -0.21(-2.94%)
Nov 02, 2005 7.335 7.346 7.024 7.278 181,269 -0.20(-2.71%)
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.