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

V S E Cp (NQ: VSEC )

81.98 -0.77 (-0.93%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 4, 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 (%)
Jun 30, 2005 7.392 7.392 7.090 7.125 125,076 +0.14(+2.05%)
Jun 29, 2005 7.306 7.417 6.982 6.982 306,345 -0.41(-5.55%)
Jun 28, 2005 6.801 7.392 6.761 7.392 433,234 +0.52(+7.61%)
Jun 27, 2005 7.776 7.847 6.710 6.869 1,045,925 -1.10(-13.84%)
Jun 24, 2005 8.277 8.491 7.836 7.973 175,831 -0.51(-6.03%)
Jun 23, 2005 8.538 8.538 8.273 8.485 85,196 +0.09(+1.13%)
Jun 22, 2005 8.434 8.496 8.390 8.390 25,377 -0.17(-2.01%)
Jun 21, 2005 8.297 8.573 8.114 8.562 168,580 +0.13(+1.49%)
Jun 20, 2005 8.359 8.436 8.189 8.436 175,831 +0.27(+3.32%)
Jun 17, 2005 8.279 8.279 7.895 8.165 106,949 -0.21(-2.53%)
Jun 16, 2005 8.491 8.491 8.308 8.376 76,133 -0.06(-0.68%)
Jun 15, 2005 8.387 8.469 8.310 8.434 76,133 +0.23(+2.82%)
Jun 14, 2005 8.107 8.385 8.107 8.202 126,888 +0.04(+0.46%)
Jun 13, 2005 8.184 8.224 8.012 8.165 108,761 +0.16(+2.04%)
Jun 10, 2005 8.081 8.081 8.001 8.001 25,377 -0.11(-1.31%)
Jun 09, 2005 7.900 8.220 7.900 8.107 65,257 +0.13(+1.60%)
Jun 08, 2005 7.999 8.114 7.955 7.979 63,444 -0.02(-0.30%)
Jun 07, 2005 8.209 8.209 7.911 8.004 195,771 -0.05(-0.63%)
Jun 06, 2005 8.357 8.357 7.999 8.054 667,072 -0.04(-0.46%)
Jun 03, 2005 8.540 8.540 7.732 8.092 529,307 -0.27(-3.22%)
Jun 02, 2005 8.496 8.496 8.237 8.361 433,234 +0.02(+0.21%)
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.