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 (%)
Apr 29, 2005 6.727 6.727 6.343 6.378 116,037 -0.21(-3.15%)
Apr 28, 2005 6.824 6.888 6.585 6.585 266,523 -0.20(-2.99%)
Apr 27, 2005 6.528 6.888 6.299 6.788 670,842 +0.24(+3.67%)
Apr 26, 2005 6.619 6.837 6.310 6.548 1,191,198 +0.24(+3.74%)
Apr 25, 2005 6.457 6.596 6.089 6.312 1,134,992 +0.54(+9.28%)
Apr 22, 2005 5.467 5.818 5.467 5.776 63,458 -0.07(-1.21%)
Apr 21, 2005 5.807 5.846 5.782 5.846 25,383 +0.11(+1.92%)
Apr 20, 2005 5.736 5.754 5.705 5.736 41,701 +0.07(+1.25%)
Apr 19, 2005 5.641 5.780 5.626 5.665 168,617 +0.12(+2.19%)
Apr 18, 2005 5.480 5.613 5.434 5.544 83,402 +0.11(+2.03%)
Apr 15, 2005 5.888 5.888 5.255 5.434 482,281 -0.46(-7.75%)
Apr 14, 2005 6.232 6.232 5.703 5.891 326,355 -0.30(-4.78%)
Apr 13, 2005 6.385 6.385 6.186 6.186 54,392 -0.10(-1.61%)
Apr 12, 2005 6.232 6.356 6.232 6.288 90,654 +0.09(+1.39%)
Apr 11, 2005 6.402 6.413 6.188 6.202 87,028 -0.21(-3.27%)
Apr 08, 2005 6.508 6.544 6.398 6.411 87,028 -0.21(-3.13%)
Apr 07, 2005 6.625 6.707 6.316 6.619 43,514 +0.00(+0.03%)
Apr 06, 2005 6.352 7.013 6.345 6.616 543,926 +0.28(+4.46%)
Apr 05, 2005 5.846 6.409 5.846 6.334 1,202,077 +0.50(+8.54%)
Apr 04, 2005 6.171 6.171 5.818 5.835 81,588 -0.19(-3.08%)
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.