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

V S E Corp (NQ: VSEC )

83.07 +0.52 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2005 8.004 8.043 7.880 7.914 60,149 -0.06(-0.71%)
Sep 29, 2005 7.982 7.982 7.970 7.970 10,614 +0.06(+0.71%)
Sep 28, 2005 7.914 7.914 7.875 7.914 175,139 -0.01(-0.14%)
Sep 27, 2005 7.916 7.957 7.862 7.925 44,227 -0.07(-0.85%)
Sep 26, 2005 8.219 8.219 7.914 7.993 217,598 +0.00(+0.03%)
Sep 23, 2005 7.430 8.095 7.423 7.991 387,430 +0.73(+10.06%)
Sep 22, 2005 7.269 7.269 7.260 7.260 3,538 -0.12(-1.65%)
Sep 21, 2005 7.414 7.421 7.382 7.382 14,152 -0.10(-1.36%)
Sep 20, 2005 7.443 7.484 7.439 7.484 14,152 -0.06(-0.78%)
Sep 19, 2005 7.475 7.649 7.131 7.543 139,758 +0.08(+1.06%)
Sep 16, 2005 7.122 7.575 7.122 7.464 718,250 +0.33(+4.69%)
Sep 15, 2005 7.235 7.258 7.129 7.129 72,532 -0.13(-1.78%)
Sep 14, 2005 7.382 7.382 7.240 7.258 22,998 -0.06(-0.80%)
Sep 13, 2005 7.138 7.403 7.138 7.317 30,074 +0.08(+1.13%)
Sep 12, 2005 7.475 7.475 7.235 7.235 65,456 -0.16(-2.11%)
Sep 09, 2005 7.461 7.461 7.235 7.391 76,070 -0.04(-0.52%)
Sep 08, 2005 7.443 7.443 7.294 7.430 28,305 -0.02(-0.33%)
Sep 07, 2005 7.364 7.457 7.170 7.455 63,687 +0.28(+3.84%)
Sep 06, 2005 7.391 7.405 7.050 7.179 327,281 -0.30(-3.96%)
Sep 02, 2005 7.378 7.586 7.240 7.475 137,989 -0.06(-0.78%)
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.