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

V S E Corp (NQ: VSEC )

81.88 -1.45 (-1.74%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 (%)
May 31, 2002 0.9044 0.9044 0.9044 0.9044 6,634 +0.06(+6.67%)
May 28, 2002 0.9304 0.9304 0.8479 0.8479 3,980 -0.01(-1.32%)
May 27, 2002 0.8592 0.8592 0.8592 0.8592 2,211 +0.00(+0.00%)
May 24, 2002 0.8592 0.8592 0.8592 0.8592 2,211 +0.00(+0.00%)
May 23, 2002 0.9033 0.9033 0.8592 0.8592 7,960 -0.06(-6.17%)
May 22, 2002 0.9169 0.9169 0.9157 0.9157 1,769 -0.02(-2.41%)
May 21, 2002 0.9327 0.9383 0.9327 0.9383 4,422 +0.01(+0.85%)
May 20, 2002 0.9327 0.9327 0.9304 0.9304 3,980 -0.01(-1.08%)
May 17, 2002 0.9406 0.9406 0.9406 0.9406 0 +0.00(+0.00%)
May 16, 2002 0.9406 0.9406 0.9406 0.9406 0 +0.00(+0.00%)
May 15, 2002 0.9406 0.9406 0.9406 0.9406 2,211 -0.00(-0.36%)
May 14, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
May 13, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
May 10, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
May 09, 2002 0.9327 0.9598 0.9327 0.9440 17,248 -0.01(-1.18%)
May 08, 2002 0.9553 0.9553 0.9553 0.9553 0 +0.00(+0.00%)
May 07, 2002 0.9496 0.9553 0.9044 0.9553 10,614 +0.12(+14.19%)
May 06, 2002 0.8366 0.8366 0.8366 0.8366 0 +0.00(+0.00%)
May 03, 2002 0.8366 0.8366 0.8366 0.8366 0 +0.00(+0.00%)
May 02, 2002 0.8592 0.8592 0.8366 0.8366 5,307 -0.01(-0.94%)
May 01, 2002 0.8445 0.8445 0.8445 0.8445 4,422 -0.03(-3.61%)
Apr 30, 2002 0.8762 0.8762 0.8762 0.8762 2,211 -0.06(-6.06%)
Apr 29, 2002 0.9327 0.9327 0.9327 0.9327 0 +0.00(+0.00%)
Apr 26, 2002 0.9270 0.9327 0.9270 0.9327 4,422 +0.05(+5.77%)
Apr 25, 2002 0.8818 0.8818 0.8818 0.8818 0 +0.00(+0.00%)
Apr 24, 2002 0.8818 0.8818 0.8818 0.8818 0 +0.00(+0.00%)
Apr 23, 2002 0.8818 0.8818 0.8818 0.8818 3,538 +0.03(+4.00%)
Apr 22, 2002 0.8479 0.8479 0.8479 0.8479 3,538 +0.00(+0.00%)
Apr 19, 2002 0.9043 0.9043 0.8479 0.8479 3,980 +0.00(+0.00%)
Apr 18, 2002 0.8476 0.8479 0.8422 0.8479 144,180 +0.05(+6.69%)
Apr 17, 2002 0.7948 0.7948 0.7948 0.7948 0 +0.00(+0.00%)
Apr 16, 2002 0.8716 0.9044 0.7948 0.7948 25,651 -0.09(-10.45%)
Apr 15, 2002 0.9044 0.9044 0.8875 0.8875 9,729 +0.02(+2.21%)
Apr 12, 2002 0.9157 0.9157 0.8682 0.8682 4,422 -0.08(-8.02%)
Apr 11, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
Apr 10, 2002 0.9361 0.9440 0.9191 0.9440 3,980 -0.01(-1.53%)
Apr 09, 2002 0.9587 0.9587 0.9587 0.9587 0 +0.00(+0.00%)
Apr 08, 2002 0.9587 0.9587 0.9587 0.9587 442 +0.00(+0.00%)
Apr 05, 2002 0.9587 0.9587 0.9587 0.9587 0 +0.00(+0.00%)
Apr 04, 2002 1.001 1.001 0.9587 0.9587 10,614 -0.05(-5.36%)
Apr 03, 2002 1.013 1.013 1.013 1.013 442 +0.00(+0.11%)
Apr 02, 2002 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
Apr 01, 2002 0.9949 1.012 0.9949 1.012 4,422 +0.02(+1.70%)
Mar 29, 2002 0.9723 0.9949 0.9609 0.9949 5,307 +0.00(+0.00%)
Mar 28, 2002 0.9723 0.9949 0.9609 0.9949 5,307 +0.02(+2.33%)
Mar 27, 2002 0.9440 1.014 0.9440 0.9723 30,074 +0.02(+2.38%)
Mar 26, 2002 0.9270 0.9496 0.9270 0.9496 6,634 +0.00(+0.36%)
Mar 25, 2002 0.9327 0.9462 0.9327 0.9462 6,191 +0.01(+1.45%)
Mar 22, 2002 0.9327 0.9327 0.9327 0.9327 7,960 -0.01(-1.20%)
Mar 21, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
Mar 20, 2002 0.9270 0.9440 0.8931 0.9440 49,976 +0.03(+2.83%)
Mar 19, 2002 0.8479 0.9180 0.8479 0.9180 56,168 +0.09(+11.52%)
Mar 18, 2002 0.8231 0.8231 0.8231 0.8231 0 +0.00(+0.00%)
Mar 15, 2002 0.8231 0.8231 0.8231 0.8231 442 -0.00(-0.26%)
Mar 14, 2002 0.8253 0.8253 0.8253 0.8253 4,422 +0.00(+0.54%)
Mar 13, 2002 0.8581 0.8581 0.8209 0.8209 884 -0.04(-4.33%)
Mar 12, 2002 0.8592 0.8592 0.8581 0.8581 4,864 +0.00(+0.53%)
Mar 11, 2002 0.8451 0.8535 0.8422 0.8535 13,710 +0.02(+2.30%)
Mar 08, 2002 0.8253 0.8456 0.8253 0.8343 4,422 +0.01(+1.79%)
Mar 07, 2002 0.8196 0.8196 0.8196 0.8196 7,960 -0.01(-0.68%)
Mar 06, 2002 0.8253 0.8253 0.8253 0.8253 884 +0.03(+4.29%)
Mar 05, 2002 0.8027 0.8362 0.7778 0.7914 28,747 +0.00(+0.00%)
Mar 04, 2002 0.7631 0.8027 0.7631 0.7914 42,015 +0.00(+0.00%)
Mar 01, 2002 0.7914 0.8196 0.7575 0.7914 18,133 +0.03(+4.48%)
Feb 28, 2002 0.7575 0.7575 0.7518 0.7575 18,575 -0.06(-6.94%)
Feb 27, 2002 0.7868 0.8140 0.7801 0.8140 23,440 -0.01(-1.37%)
Feb 26, 2002 0.8253 0.8253 0.8253 0.8253 0 +0.00(+0.00%)
Feb 25, 2002 0.8253 0.8253 0.8253 0.8253 0 +0.00(+0.00%)
Feb 22, 2002 0.8253 0.8253 0.8253 0.8253 0 +0.00(+0.00%)
Feb 21, 2002 0.8253 0.8253 0.8253 0.8253 0 +0.00(+0.00%)
Feb 20, 2002 0.8253 0.8253 0.8253 0.8253 0 +0.00(+0.00%)
Feb 19, 2002 0.8253 0.8253 0.8253 0.8253 3,095 +0.06(+7.99%)
Feb 18, 2002 0.7925 0.7925 0.7642 0.7642 1,769 +0.00(+0.00%)
Feb 15, 2002 0.7925 0.7925 0.7642 0.7642 1,769 -0.06(-6.89%)
Feb 14, 2002 0.8208 0.8208 0.8208 0.8208 0 +0.00(+0.00%)
Feb 13, 2002 0.8230 0.8479 0.8208 0.8208 9,729 -0.03(-3.20%)
Feb 12, 2002 0.8490 0.8490 0.8479 0.8479 7,518 -0.06(-6.13%)
Feb 11, 2002 0.9033 0.9044 0.9033 0.9033 25,651 +0.00(+0.25%)
Feb 08, 2002 0.8931 0.9010 0.8931 0.9010 4,422 +0.01(+0.89%)
Feb 07, 2002 0.8762 0.9010 0.8762 0.8931 16,806 +0.06(+6.76%)
Feb 06, 2002 0.8366 0.8366 0.8366 0.8366 0 +0.00(+0.00%)
Feb 05, 2002 0.7699 0.8366 0.7699 0.8366 3,095 -0.04(-4.52%)
Feb 04, 2002 0.8083 0.8762 0.7914 0.8762 26,094 +0.01(+0.65%)
Feb 01, 2002 0.8400 0.8705 0.8264 0.8705 38,035 +0.01(+1.32%)
Jan 31, 2002 0.8468 0.8592 0.8468 0.8592 16,806 +0.01(+1.74%)
Jan 30, 2002 0.8468 0.8468 0.8445 0.8445 3,095 +0.03(+3.75%)
Jan 29, 2002 0.8140 0.8140 0.8140 0.8140 0 +0.00(+0.00%)
Jan 28, 2002 0.8140 0.8140 0.8140 0.8140 0 +0.00(+0.00%)
Jan 25, 2002 0.8196 0.8468 0.8027 0.8140 8,403 +0.02(+2.86%)
Jan 24, 2002 0.7914 0.7914 0.7914 0.7914 0 +0.00(+0.00%)
Jan 23, 2002 0.7914 0.7914 0.7914 0.7914 4,422 +0.00(+0.00%)
Jan 22, 2002 0.7914 0.7914 0.7914 0.7914 0 +0.00(+0.00%)
Jan 21, 2002 0.7914 0.7914 0.7914 0.7914 0 +0.00(+0.00%)
Jan 18, 2002 0.7914 0.7914 0.7914 0.7914 0 +0.00(+0.00%)
Jan 17, 2002 0.7914 0.7914 0.7914 0.7914 0 +0.00(+0.00%)
Jan 16, 2002 0.8558 0.8558 0.7914 0.7914 2,653 +0.01(+0.72%)
Jan 15, 2002 0.7857 0.7857 0.7857 0.7857 0 +0.00(+0.00%)
Jan 14, 2002 0.7631 0.8196 0.7348 0.7857 14,594 +0.02(+2.96%)
Jan 11, 2002 0.7631 0.7631 0.7631 0.7631 1,326 +0.00(+0.00%)
Jan 10, 2002 0.7631 0.7631 0.7631 0.7631 884 -0.07(-8.78%)
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.