Indicators

V S E Cp (NQ: VSEC )

77.44 -0.81 (-1.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.915	8.924	8.407	8.659	206,647	-0.17(-1.90%)
Jul 28, 2005	7.944	8.937	7.922	8.827	1,203,630	+0.89(+11.23%)
Jul 27, 2005	8.165	8.165	7.807	7.935	130,514	+0.09(+1.15%)
Jul 26, 2005	7.481	8.165	7.269	7.845	473,113	+0.41(+5.52%)
Jul 25, 2005	7.297	7.498	7.267	7.434	366,164	-0.14(-1.84%)
Jul 22, 2005	7.286	7.609	7.194	7.573	208,460	+0.04(+0.59%)
Jul 21, 2005	7.531	7.573	7.458	7.529	23,565	+0.00(+0.03%)
Jul 20, 2005	7.395	7.633	7.395	7.527	246,526	-0.05(-0.67%)
Jul 19, 2005	7.655	7.655	7.560	7.578	59,818	-0.00(-0.03%)
Jul 18, 2005	7.717	7.873	7.289	7.580	737,767	-0.14(-1.77%)
Jul 15, 2005	7.569	7.831	7.569	7.717	600,002	+0.17(+2.19%)
Jul 14, 2005	7.282	7.644	7.282	7.551	114,199	-0.11(-1.47%)
Jul 13, 2005	7.348	7.920	7.348	7.664	922,662	+0.35(+4.77%)
Jul 12, 2005	6.951	7.315	6.788	7.315	1,183,690	+0.25(+3.59%)
Jul 11, 2005	6.929	7.061	6.805	7.061	603,627	+0.06(+0.82%)
Jul 08, 2005	7.282	7.282	6.958	7.004	52,568	-0.01(-0.09%)
Jul 07, 2005	7.264	7.264	7.008	7.011	85,196	-0.21(-2.93%)
Jul 06, 2005	6.953	7.233	6.953	7.222	50,755	+0.25(+3.61%)
Jul 05, 2005	6.620	7.114	6.620	6.971	396,980	-0.08(-1.19%)

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.