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

V S E Cp (NQ: VSEC )

79.78 -0.90 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 0.8328 0.8494 0.8328 0.8494 5,892 +0.02(+2.26%)
Aug 29, 2002 0.8273 0.8310 0.8273 0.8306 15,248 +0.00(+0.40%)
Aug 28, 2002 0.8560 0.8560 0.8273 0.8273 14,504 -0.06(-6.37%)
Aug 27, 2002 0.8836 0.8836 0.8836 0.8836 4,532 -0.02(-1.96%)
Aug 26, 2002 0.9089 0.9089 0.8825 0.9012 5,892 +0.00(+0.25%)
Aug 23, 2002 0.8814 0.8990 0.8814 0.8990 8,702 +0.03(+3.16%)
Aug 22, 2002 0.8714 0.8714 0.8714 0.8714 1,359 +0.03(+3.27%)
Aug 21, 2002 0.8439 0.8439 0.8439 0.8439 2,266 +0.01(+0.66%)
Aug 20, 2002 0.8825 0.8825 0.8383 0.8383 8,394 -0.04(-4.04%)
Aug 16, 2002 0.8042 0.8757 0.8042 0.8736 11,925 +0.06(+7.03%)
Aug 15, 2002 0.5526 0.8770 0.5526 0.8163 123,289 +0.18(+28.70%)
Aug 14, 2002 0.6343 0.6343 0.6343 0.6343 0 +0.00(+0.00%)
Aug 13, 2002 0.6343 0.6343 0.6343 0.6343 0 +0.00(+0.00%)
Aug 12, 2002 0.6398 0.6398 0.6343 0.6343 1,813 -0.03(-4.17%)
Aug 07, 2002 0.6420 0.6619 0.6420 0.6619 9,971 +0.02(+3.45%)
Aug 06, 2002 0.6398 0.6398 0.6398 0.6398 0 +0.00(+0.00%)
Aug 05, 2002 0.6619 0.6619 0.6398 0.6398 64,364 -0.05(-7.20%)
Aug 02, 2002 0.6894 0.6894 0.6894 0.6894 453 -0.03(-3.85%)
Aug 01, 2002 0.7170 0.7170 0.7170 0.7170 0 +0.00(+0.00%)
Jul 31, 2002 0.7170 0.7170 0.7170 0.7170 0 +0.00(+0.00%)
Jul 30, 2002 0.7115 0.7225 0.6894 0.7170 13,598 +0.02(+2.85%)
Jul 29, 2002 0.6972 0.6972 0.6972 0.6972 0 +0.00(+0.00%)
Jul 26, 2002 0.6972 0.6972 0.6972 0.6972 0 +0.00(+0.00%)
Jul 25, 2002 0.6983 0.6983 0.6972 0.6972 2,474 +0.01(+0.89%)
Jul 24, 2002 0.7700 0.7700 0.6910 0.6910 13,806 -0.02(-2.88%)
Jul 23, 2002 0.7942 0.7942 0.7115 0.7115 4,985 -0.08(-10.42%)
Jul 22, 2002 0.7942 0.7942 0.7942 0.7942 1,813 +0.00(+0.00%)
Jul 19, 2002 0.7997 0.8019 0.7942 0.7942 11,331 +0.01(+0.98%)
Jul 17, 2002 0.7865 0.7865 0.7865 0.7865 453 -0.06(-6.55%)
Jul 12, 2002 0.8417 0.8417 0.8417 0.8417 1,813 +0.00(+0.00%)
Jul 11, 2002 0.8418 0.8418 0.8417 0.8417 6,799 -0.04(-4.74%)
Jul 10, 2002 0.8836 0.8836 0.8836 0.8836 0 +0.00(+0.00%)
Jul 09, 2002 0.8836 0.8836 0.8836 0.8836 0 +0.00(+0.00%)
Jul 08, 2002 0.8836 0.8836 0.8836 0.8836 0 +0.00(+0.00%)
Jul 05, 2002 0.8836 0.8836 0.8836 0.8836 0 +0.00(+0.00%)
Jul 04, 2002 0.8707 0.8836 0.8692 0.8836 14,957 +0.00(+0.00%)
Jul 03, 2002 0.8707 0.8836 0.8692 0.8836 14,957 +0.00(+0.12%)
Jul 02, 2002 0.8814 0.8836 0.8814 0.8825 49,406 +0.01(+1.27%)
Jul 01, 2002 0.8725 0.8725 0.8714 0.8714 4,532 +0.06(+7.34%)
Jun 28, 2002 0.8119 0.8119 0.8119 0.8119 0 +0.00(+0.00%)
Jun 27, 2002 0.8119 0.8119 0.8119 0.8119 1,359 -0.10(-11.43%)
Jun 26, 2002 0.9167 0.9167 0.9167 0.9167 0 +0.00(+0.00%)
Jun 25, 2002 0.9167 0.9167 0.9167 0.9167 453 +0.03(+3.86%)
Jun 21, 2002 0.8295 0.8826 0.8295 0.8826 12,238 +0.04(+4.73%)
Jun 20, 2002 0.8428 0.8428 0.8428 0.8428 453 -0.01(-1.55%)
Jun 19, 2002 0.8825 0.8825 0.8560 0.8560 10,425 -0.03(-3.00%)
Jun 18, 2002 0.8494 0.9222 0.8494 0.8825 28,556 +0.08(+10.34%)
Jun 17, 2002 0.7997 0.7997 0.7997 0.7997 0 +0.00(+0.00%)
Jun 14, 2002 0.7997 0.7997 0.7997 0.7997 0 +0.00(+0.00%)
Jun 12, 2002 0.7997 0.7997 0.7997 0.7997 0 +0.00(+0.00%)
Jun 11, 2002 0.8251 0.8251 0.7997 0.7997 4,532 -0.03(-3.09%)
Jun 10, 2002 0.8273 0.8273 0.8252 0.8252 2,719 -0.01(-0.91%)
Jun 07, 2002 0.8339 0.8340 0.8328 0.8328 3,626 +0.00(+0.53%)
Jun 06, 2002 0.8284 0.8284 0.8284 0.8284 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.