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

V S E Cp (NQ: VSEC )

79.53 +1.03 (+1.31%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 22, 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 (%)
Mar 31, 2006 9.156 9.156 9.112 9.156 39,887 +0.00(+0.00%)
Mar 30, 2006 9.156 9.156 9.156 9.156 97,906 +0.00(+0.00%)
Mar 29, 2006 8.977 9.167 8.933 9.156 212,131 -0.01(-0.12%)
Mar 28, 2006 8.880 9.167 8.825 9.167 150,486 +0.24(+2.72%)
Mar 27, 2006 8.946 9.202 8.772 8.924 45,327 -0.14(-1.56%)
Mar 24, 2006 8.968 9.158 8.968 9.065 14,504 -0.11(-1.23%)
Mar 23, 2006 9.158 9.266 9.136 9.178 29,009 +0.04(+0.41%)
Mar 22, 2006 8.889 9.211 8.798 9.140 130,542 +0.36(+4.04%)
Mar 21, 2006 8.785 8.785 8.759 8.785 12,691 -0.18(-1.97%)
Mar 20, 2006 8.840 8.979 8.754 8.962 123,289 -0.08(-0.93%)
Mar 17, 2006 9.142 9.142 9.045 9.045 12,691 +0.02(+0.24%)
Mar 16, 2006 9.129 9.178 8.770 9.023 70,710 +0.03(+0.34%)
Mar 15, 2006 8.845 9.045 8.845 8.992 52,579 -0.03(-0.34%)
Mar 14, 2006 9.226 9.226 8.829 9.023 70,710 -0.20(-2.20%)
Mar 13, 2006 9.423 9.564 9.226 9.226 154,112 -0.10(-1.09%)
Mar 10, 2006 9.266 9.453 9.266 9.328 45,327 +0.07(+0.79%)
Mar 09, 2006 9.394 9.416 9.226 9.255 36,261 -0.21(-2.21%)
Mar 08, 2006 9.500 9.588 9.465 9.465 50,766 +0.18(+1.97%)
Mar 07, 2006 9.281 9.281 9.281 9.281 1,813 +0.11(+1.23%)
Mar 06, 2006 9.089 9.352 9.089 9.169 286,467 +0.11(+1.17%)
Mar 03, 2006 9.101 9.101 8.946 9.063 250,206 +0.17(+1.88%)
Mar 02, 2006 8.734 9.182 8.666 8.895 386,187 +0.18(+2.05%)
Mar 01, 2006 8.935 9.255 8.717 8.717 88,841 -0.17(-1.96%)
Feb 28, 2006 9.045 9.045 8.417 8.891 810,450 -0.31(-3.33%)
Feb 27, 2006 9.597 9.597 9.092 9.198 188,561 -0.43(-4.49%)
Feb 24, 2006 9.045 9.705 9.008 9.630 194,000 +0.14(+1.51%)
Feb 23, 2006 10.44 10.81 8.895 9.487 678,094 -1.01(-9.66%)
Feb 22, 2006 10.81 10.89 10.38 10.50 108,785 -0.44(-4.03%)
Feb 21, 2006 11.25 11.25 10.93 10.94 38,074 -0.31(-2.74%)
Feb 17, 2006 11.26 11.36 11.25 11.25 36,261 -0.13(-1.16%)
Feb 16, 2006 11.38 11.38 11.38 11.38 7,252 +0.02(+0.18%)
Feb 15, 2006 11.36 11.46 11.30 11.36 68,897 +0.11(+1.00%)
Feb 14, 2006 11.01 11.42 11.01 11.25 83,402 +0.10(+0.87%)
Feb 13, 2006 11.14 11.15 11.06 11.15 21,757 -0.10(-0.86%)
Feb 10, 2006 11.25 11.25 11.14 11.25 87,028 +0.00(+0.00%)
Feb 09, 2006 11.36 11.36 11.15 11.25 235,701 -0.16(-1.41%)
Feb 08, 2006 11.24 11.41 11.03 11.41 150,486 +0.35(+3.13%)
Feb 07, 2006 10.46 11.14 10.46 11.07 116,037 +0.38(+3.55%)
Feb 06, 2006 10.55 10.69 10.51 10.69 19,943 +0.03(+0.27%)
Feb 03, 2006 10.71 10.71 10.52 10.66 32,635 +0.05(+0.46%)
Feb 02, 2006 10.38 10.61 10.34 10.61 21,757 +0.11(+1.05%)
Feb 01, 2006 10.39 10.53 10.39 10.50 36,261 +0.26(+2.56%)
Jan 31, 2006 10.27 10.27 10.15 10.24 18,130 -0.19(-1.84%)
Jan 30, 2006 10.59 10.74 10.27 10.43 139,607 -0.10(-0.94%)
Jan 27, 2006 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
Jan 26, 2006 10.53 10.53 10.53 10.53 3,626 +0.10(+0.95%)
Jan 25, 2006 10.41 10.59 10.41 10.43 61,644 +0.17(+1.66%)
Jan 24, 2006 10.25 10.48 10.25 10.26 38,074 -0.15(-1.46%)
Jan 23, 2006 10.32 10.41 10.10 10.41 59,831 -0.01(-0.08%)
Jan 20, 2006 10.37 10.58 10.23 10.42 41,701 +0.06(+0.62%)
Jan 19, 2006 10.36 10.36 10.26 10.36 36,261 -0.18(-1.70%)
Jan 18, 2006 10.53 10.53 10.53 10.53 21,757 -0.03(-0.31%)
Jan 17, 2006 10.43 10.70 10.43 10.57 38,074 -0.02(-0.21%)
Jan 13, 2006 10.28 10.64 10.28 10.59 106,972 +0.16(+1.52%)
Jan 12, 2006 10.31 10.47 10.13 10.43 96,093 +0.17(+1.68%)
Jan 11, 2006 10.21 10.26 10.04 10.26 137,794 +0.18(+1.75%)
Jan 10, 2006 10.21 10.26 10.08 10.08 48,953 -0.03(-0.33%)
Jan 09, 2006 10.15 10.32 9.948 10.12 132,355 -0.03(-0.33%)
Jan 06, 2006 10.21 10.21 10.10 10.15 77,962 +0.04(+0.44%)
Jan 05, 2006 10.37 10.39 9.950 10.10 427,888 -0.16(-1.57%)
Jan 04, 2006 10.33 10.33 9.937 10.27 395,253 +0.13(+1.31%)
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.