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

V S E Cp (NQ: VSEC )

81.74 -0.87 (-1.05%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 18, 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 7.812 7.849 7.690 7.723 61,631 -0.06(-0.71%)
Sep 29, 2005 7.790 7.790 7.778 7.778 10,876 +0.06(+0.71%)
Sep 28, 2005 7.723 7.723 7.686 7.723 179,456 -0.01(-0.14%)
Sep 27, 2005 7.726 7.765 7.673 7.734 45,317 -0.07(-0.85%)
Sep 26, 2005 8.021 8.021 7.723 7.801 222,961 +0.00(+0.03%)
Sep 23, 2005 7.251 7.900 7.244 7.798 396,980 +0.71(+10.06%)
Sep 22, 2005 7.094 7.094 7.086 7.086 3,625 -0.12(-1.65%)
Sep 21, 2005 7.236 7.242 7.205 7.205 14,501 -0.10(-1.36%)
Sep 20, 2005 7.264 7.304 7.260 7.304 14,501 -0.06(-0.78%)
Sep 19, 2005 7.295 7.465 6.960 7.361 143,203 +0.08(+1.06%)
Sep 16, 2005 6.951 7.392 6.951 7.284 735,954 +0.33(+4.69%)
Sep 15, 2005 7.061 7.083 6.958 6.958 74,320 -0.13(-1.78%)
Sep 14, 2005 7.205 7.205 7.066 7.083 23,565 -0.06(-0.80%)
Sep 13, 2005 6.966 7.225 6.966 7.141 30,815 +0.08(+1.13%)
Sep 12, 2005 7.295 7.295 7.061 7.061 67,069 -0.15(-2.11%)
Sep 09, 2005 7.282 7.282 7.061 7.214 77,945 -0.04(-0.52%)
Sep 08, 2005 7.264 7.264 7.119 7.251 29,003 -0.02(-0.33%)
Sep 07, 2005 7.187 7.278 6.997 7.275 65,257 +0.27(+3.84%)
Sep 06, 2005 7.214 7.227 6.880 7.006 335,348 -0.29(-3.96%)
Sep 02, 2005 7.200 7.403 7.066 7.295 141,390 -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.