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

V S E Cp (NQ: VSEC )

76.01 -0.87 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2002 0.8339 0.8505 0.8339 0.8505 5,884 +0.02(+2.26%)
Aug 29, 2002 0.8284 0.8321 0.8284 0.8317 15,228 +0.00(+0.40%)
Aug 28, 2002 0.8571 0.8571 0.8284 0.8284 14,486 -0.06(-6.37%)
Aug 27, 2002 0.8847 0.8847 0.8847 0.8847 4,526 -0.02(-1.96%)
Aug 26, 2002 0.9101 0.9101 0.8836 0.9024 5,884 +0.00(+0.25%)
Aug 23, 2002 0.8825 0.9002 0.8825 0.9002 8,691 +0.03(+3.16%)
Aug 22, 2002 0.8726 0.8726 0.8726 0.8726 1,358 +0.03(+3.27%)
Aug 21, 2002 0.8449 0.8449 0.8449 0.8449 2,263 +0.01(+0.66%)
Aug 20, 2002 0.8836 0.8836 0.8394 0.8394 8,383 -0.04(-4.04%)
Aug 16, 2002 0.8052 0.8769 0.8052 0.8748 11,910 +0.06(+7.03%)
Aug 15, 2002 0.5534 0.8781 0.5534 0.8173 123,132 +0.18(+28.70%)
Aug 14, 2002 0.6351 0.6351 0.6351 0.6351 0 +0.00(+0.00%)
Aug 13, 2002 0.6351 0.6351 0.6351 0.6351 0 +0.00(+0.00%)
Aug 12, 2002 0.6406 0.6406 0.6351 0.6351 1,810 -0.03(-4.17%)
Aug 07, 2002 0.6428 0.6627 0.6428 0.6627 9,959 +0.02(+3.45%)
Aug 06, 2002 0.6406 0.6406 0.6406 0.6406 0 +0.00(+0.00%)
Aug 05, 2002 0.6627 0.6627 0.6406 0.6406 64,282 -0.05(-7.20%)
Aug 02, 2002 0.6903 0.6903 0.6903 0.6903 452 -0.03(-3.85%)
Aug 01, 2002 0.7179 0.7179 0.7179 0.7179 0 +0.00(+0.00%)
Jul 31, 2002 0.7179 0.7179 0.7179 0.7179 0 +0.00(+0.00%)
Jul 30, 2002 0.7124 0.7235 0.6903 0.7179 13,580 +0.02(+2.85%)
Jul 29, 2002 0.6980 0.6980 0.6980 0.6980 0 +0.00(+0.00%)
Jul 26, 2002 0.6980 0.6980 0.6980 0.6980 0 +0.00(+0.00%)
Jul 25, 2002 0.6992 0.6992 0.6980 0.6980 2,471 +0.01(+0.89%)
Jul 24, 2002 0.7709 0.7709 0.6919 0.6919 13,788 -0.02(-2.88%)
Jul 23, 2002 0.7952 0.7952 0.7124 0.7124 4,979 -0.08(-10.42%)
Jul 22, 2002 0.7952 0.7952 0.7952 0.7952 1,810 +0.00(+0.00%)
Jul 19, 2002 0.8008 0.8030 0.7952 0.7952 11,317 +0.01(+0.98%)
Jul 17, 2002 0.7875 0.7875 0.7875 0.7875 452 -0.06(-6.55%)
Jul 12, 2002 0.8427 0.8427 0.8427 0.8427 1,810 +0.00(+0.00%)
Jul 11, 2002 0.8428 0.8428 0.8427 0.8427 6,790 -0.04(-4.74%)
Jul 10, 2002 0.8847 0.8847 0.8847 0.8847 0 +0.00(+0.00%)
Jul 09, 2002 0.8847 0.8847 0.8847 0.8847 0 +0.00(+0.00%)
Jul 08, 2002 0.8847 0.8847 0.8847 0.8847 0 +0.00(+0.00%)
Jul 05, 2002 0.8847 0.8847 0.8847 0.8847 0 +0.00(+0.00%)
Jul 04, 2002 0.8718 0.8847 0.8703 0.8847 14,938 +0.00(+0.00%)
Jul 03, 2002 0.8718 0.8847 0.8703 0.8847 14,938 +0.00(+0.13%)
Jul 02, 2002 0.8825 0.8847 0.8825 0.8836 49,343 +0.01(+1.27%)
Jul 01, 2002 0.8737 0.8737 0.8726 0.8726 4,526 +0.06(+7.34%)
Jun 28, 2002 0.8129 0.8129 0.8129 0.8129 0 +0.00(+0.00%)
Jun 27, 2002 0.8129 0.8129 0.8129 0.8129 1,358 -0.10(-11.43%)
Jun 26, 2002 0.9178 0.9178 0.9178 0.9178 0 +0.00(+0.00%)
Jun 25, 2002 0.9178 0.9178 0.9178 0.9178 452 +0.03(+3.86%)
Jun 21, 2002 0.8306 0.8837 0.8306 0.8837 12,222 +0.04(+4.73%)
Jun 20, 2002 0.8438 0.8438 0.8438 0.8438 452 -0.01(-1.55%)
Jun 19, 2002 0.8836 0.8836 0.8571 0.8571 10,411 -0.03(-3.00%)
Jun 18, 2002 0.8505 0.9234 0.8505 0.8836 28,519 +0.08(+10.34%)
Jun 17, 2002 0.8008 0.8008 0.8008 0.8008 0 +0.00(+0.00%)
Jun 14, 2002 0.8008 0.8008 0.8008 0.8008 0 +0.00(+0.00%)
Jun 12, 2002 0.8008 0.8008 0.8008 0.8008 0 +0.00(+0.00%)
Jun 11, 2002 0.8262 0.8262 0.8008 0.8008 4,526 -0.03(-3.09%)
Jun 10, 2002 0.8284 0.8284 0.8263 0.8263 2,716 -0.01(-0.91%)
Jun 07, 2002 0.8350 0.8351 0.8339 0.8339 3,621 +0.00(+0.53%)
Jun 06, 2002 0.8295 0.8295 0.8295 0.8295 0 +0.00(+0.00%)
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.