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

V S E Cp (NQ: VSEC )

76.73 +1.06 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2005 7.545 7.587 7.475 7.525 56,205 +0.02(+0.32%)
Aug 30, 2005 7.611 7.611 7.501 7.501 30,822 -0.14(-1.79%)
Aug 29, 2005 7.638 7.713 7.638 7.638 23,570 -0.03(-0.40%)
Aug 26, 2005 7.649 7.669 7.649 7.669 23,570 -0.03(-0.40%)
Aug 25, 2005 7.746 7.770 7.629 7.700 41,701 -0.15(-1.97%)
Aug 24, 2005 7.933 7.933 7.772 7.854 23,570 -0.09(-1.19%)
Aug 23, 2005 7.949 7.949 7.949 7.949 7,252 +0.19(+2.50%)
Aug 22, 2005 7.726 7.759 7.523 7.755 101,532 +0.11(+1.50%)
Aug 19, 2005 7.724 7.845 7.501 7.640 268,336 -0.14(-1.84%)
Aug 18, 2005 7.810 7.810 7.783 7.783 3,626 +0.01(+0.11%)
Aug 17, 2005 7.894 7.949 7.772 7.775 161,364 -0.30(-3.72%)
Aug 16, 2005 7.971 8.081 7.971 8.075 163,177 +0.09(+1.08%)
Aug 15, 2005 7.792 8.015 7.792 7.989 63,458 +0.20(+2.52%)
Aug 12, 2005 7.777 7.792 7.775 7.792 56,205 -0.04(-0.51%)
Aug 11, 2005 7.772 7.962 7.772 7.832 270,150 -0.02(-0.28%)
Aug 10, 2005 7.975 7.975 7.777 7.854 194,000 -0.21(-2.63%)
Aug 09, 2005 8.055 8.088 7.997 8.066 101,532 -0.06(-0.79%)
Aug 08, 2005 8.039 8.183 7.790 8.130 61,644 -0.06(-0.78%)
Aug 05, 2005 7.843 8.317 7.843 8.194 152,299 +0.22(+2.74%)
Aug 04, 2005 7.953 8.161 7.861 7.975 297,346 -0.14(-1.71%)
Aug 03, 2005 8.167 8.286 7.955 8.114 125,103 -0.01(-0.16%)
Aug 02, 2005 8.297 8.342 8.077 8.128 270,150 -0.21(-2.54%)
Aug 01, 2005 8.383 8.728 8.258 8.339 456,898 -0.32(-3.67%)
Jul 29, 2005 8.913 8.922 8.406 8.657 206,691 -0.17(-1.90%)
Jul 28, 2005 7.942 8.935 7.920 8.825 1,203,890 +0.89(+11.23%)
Jul 27, 2005 8.163 8.163 7.805 7.933 130,542 +0.09(+1.15%)
Jul 26, 2005 7.479 8.163 7.267 7.843 473,215 +0.41(+5.52%)
Jul 25, 2005 7.296 7.497 7.265 7.433 366,243 -0.14(-1.84%)
Jul 22, 2005 7.285 7.607 7.192 7.572 208,505 +0.04(+0.59%)
Jul 21, 2005 7.530 7.572 7.457 7.527 23,570 +0.00(+0.03%)
Jul 20, 2005 7.393 7.631 7.393 7.525 246,579 -0.05(-0.67%)
Jul 19, 2005 7.653 7.653 7.558 7.576 59,831 -0.00(-0.03%)
Jul 18, 2005 7.715 7.872 7.287 7.578 737,926 -0.14(-1.77%)
Jul 15, 2005 7.567 7.830 7.567 7.715 600,131 +0.17(+2.19%)
Jul 14, 2005 7.280 7.642 7.280 7.550 114,224 -0.11(-1.47%)
Jul 13, 2005 7.347 7.918 7.347 7.662 922,861 +0.35(+4.77%)
Jul 12, 2005 6.949 7.313 6.786 7.313 1,183,946 +0.25(+3.59%)
Jul 11, 2005 6.927 7.060 6.804 7.060 603,758 +0.06(+0.82%)
Jul 08, 2005 7.280 7.280 6.956 7.002 52,579 -0.01(-0.09%)
Jul 07, 2005 7.263 7.263 7.007 7.009 85,215 -0.21(-2.93%)
Jul 06, 2005 6.952 7.232 6.952 7.221 50,766 +0.25(+3.61%)
Jul 05, 2005 6.619 7.113 6.619 6.969 397,066 -0.08(-1.19%)
Jul 01, 2005 7.038 7.327 6.932 7.053 103,345 -0.07(-0.99%)
Jun 30, 2005 7.391 7.391 7.088 7.124 125,103 +0.14(+2.05%)
Jun 29, 2005 7.305 7.415 6.980 6.980 306,411 -0.41(-5.55%)
Jun 28, 2005 6.799 7.391 6.760 7.391 433,327 +0.52(+7.61%)
Jun 27, 2005 7.775 7.845 6.709 6.868 1,046,151 -1.10(-13.84%)
Jun 24, 2005 8.275 8.489 7.834 7.971 175,869 -0.51(-6.03%)
Jun 23, 2005 8.536 8.536 8.271 8.483 85,215 +0.09(+1.13%)
Jun 22, 2005 8.432 8.494 8.388 8.388 25,383 -0.17(-2.01%)
Jun 21, 2005 8.295 8.571 8.112 8.560 168,617 +0.13(+1.49%)
Jun 20, 2005 8.357 8.434 8.187 8.434 175,869 +0.27(+3.32%)
Jun 17, 2005 8.278 8.278 7.894 8.163 106,972 -0.21(-2.53%)
Jun 16, 2005 8.489 8.489 8.306 8.375 76,149 -0.06(-0.68%)
Jun 15, 2005 8.386 8.467 8.308 8.432 76,149 +0.23(+2.82%)
Jun 14, 2005 8.106 8.383 8.106 8.200 126,916 +0.04(+0.46%)
Jun 13, 2005 8.183 8.222 8.011 8.163 108,785 +0.16(+2.04%)
Jun 10, 2005 8.079 8.079 8.000 8.000 25,383 -0.11(-1.31%)
Jun 09, 2005 7.898 8.218 7.898 8.106 65,271 +0.13(+1.60%)
Jun 08, 2005 7.997 8.112 7.953 7.978 63,458 -0.02(-0.30%)
Jun 07, 2005 8.207 8.207 7.909 8.002 195,813 -0.05(-0.63%)
Jun 06, 2005 8.355 8.355 7.997 8.053 667,216 -0.04(-0.46%)
Jun 03, 2005 8.538 8.538 7.730 8.090 529,421 -0.27(-3.22%)
Jun 02, 2005 8.494 8.494 8.236 8.359 433,327 +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.