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 (%)
Sep 30, 2002 0.9004 0.9004 0.9004 0.9004 0 +0.00(+0.00%)
Sep 27, 2002 0.8993 0.9004 0.8993 0.9004 1,529 +0.03(+3.16%)
Sep 26, 2002 0.8727 0.8727 0.8727 0.8727 0 +0.00(+0.00%)
Sep 25, 2002 0.8330 0.8893 0.8330 0.8727 11,314 -0.01(-1.25%)
Sep 24, 2002 0.8838 0.8838 0.8838 0.8838 0 +0.00(+0.00%)
Sep 23, 2002 0.8596 0.8838 0.8451 0.8838 5,453 -0.00(-0.25%)
Sep 20, 2002 0.8849 0.8860 0.8849 0.8860 3,620 +0.00(+0.12%)
Sep 19, 2002 0.8462 0.8849 0.8462 0.8849 1,357 +0.03(+2.96%)
Sep 18, 2002 0.8926 0.8926 0.8595 0.8595 4,073 -0.03(-3.71%)
Sep 17, 2002 0.8727 0.8926 0.8727 0.8926 3,168 +0.01(+1.00%)
Sep 16, 2002 0.8837 0.8948 0.8837 0.8838 6,788 +0.00(+0.00%)
Sep 13, 2002 0.8838 0.8838 0.8838 0.8838 2,715 +0.00(+0.00%)
Sep 12, 2002 0.8672 0.8838 0.8672 0.8838 181,037 +0.04(+4.58%)
Sep 11, 2002 0.8451 0.8451 0.8451 0.8451 6,788 +0.01(+0.66%)
Sep 10, 2002 0.8352 0.8396 0.8341 0.8396 15,388 -0.03(-3.80%)
Sep 09, 2002 0.8727 0.8727 0.8727 0.8727 2,262 +0.02(+1.94%)
Sep 06, 2002 0.8727 0.8727 0.8562 0.8562 407,334 +0.01(+0.65%)
Sep 05, 2002 0.8507 0.8507 0.8507 0.8507 3,168 +0.00(+0.13%)
Sep 04, 2002 0.8330 0.8495 0.8330 0.8495 5,399 -0.00(-0.52%)
Sep 03, 2002 0.8308 0.8540 0.8308 0.8540 9,925 +0.00(+0.39%)
Aug 30, 2002 0.8341 0.8507 0.8341 0.8507 5,883 +0.02(+2.26%)
Aug 29, 2002 0.8286 0.8323 0.8286 0.8319 15,225 +0.00(+0.40%)
Aug 28, 2002 0.8573 0.8573 0.8286 0.8286 14,482 -0.06(-6.37%)
Aug 27, 2002 0.8849 0.8849 0.8849 0.8849 4,525 -0.02(-1.96%)
Aug 26, 2002 0.9103 0.9103 0.8838 0.9026 5,883 +0.00(+0.25%)
Aug 23, 2002 0.8827 0.9004 0.8827 0.9004 8,689 +0.03(+3.16%)
Aug 22, 2002 0.8727 0.8727 0.8727 0.8727 1,357 +0.03(+3.27%)
Aug 21, 2002 0.8451 0.8451 0.8451 0.8451 2,262 +0.01(+0.66%)
Aug 20, 2002 0.8838 0.8838 0.8396 0.8396 8,382 -0.04(-4.04%)
Aug 16, 2002 0.8054 0.8771 0.8054 0.8750 11,907 +0.06(+7.03%)
Aug 15, 2002 0.5535 0.8783 0.5535 0.8175 123,105 +0.18(+28.70%)
Aug 14, 2002 0.6352 0.6352 0.6352 0.6352 0 +0.00(+0.00%)
Aug 13, 2002 0.6352 0.6352 0.6352 0.6352 0 +0.00(+0.00%)
Aug 12, 2002 0.6408 0.6408 0.6352 0.6352 1,810 -0.03(-4.17%)
Aug 07, 2002 0.6430 0.6628 0.6430 0.6628 9,957 +0.02(+3.45%)
Aug 06, 2002 0.6408 0.6408 0.6408 0.6408 0 +0.00(+0.00%)
Aug 05, 2002 0.6628 0.6628 0.6408 0.6408 64,268 -0.05(-7.20%)
Aug 02, 2002 0.6905 0.6905 0.6905 0.6905 452 -0.03(-3.85%)
Aug 01, 2002 0.7181 0.7181 0.7181 0.7181 0 +0.00(+0.00%)
Jul 31, 2002 0.7181 0.7181 0.7181 0.7181 0 +0.00(+0.00%)
Jul 30, 2002 0.7126 0.7236 0.6905 0.7181 13,577 +0.02(+2.85%)
Jul 29, 2002 0.6982 0.6982 0.6982 0.6982 0 +0.00(+0.00%)
Jul 26, 2002 0.6982 0.6982 0.6982 0.6982 0 +0.00(+0.00%)
Jul 25, 2002 0.6993 0.6993 0.6982 0.6982 2,471 +0.01(+0.89%)
Jul 24, 2002 0.7711 0.7711 0.6921 0.6921 13,786 -0.02(-2.88%)
Jul 23, 2002 0.7954 0.7954 0.7126 0.7126 4,978 -0.08(-10.42%)
Jul 22, 2002 0.7954 0.7954 0.7954 0.7954 1,810 +0.00(+0.00%)
Jul 19, 2002 0.8009 0.8031 0.7954 0.7954 11,314 +0.01(+0.98%)
Jul 17, 2002 0.7877 0.7877 0.7877 0.7877 452 -0.06(-6.55%)
Jul 12, 2002 0.8429 0.8429 0.8429 0.8429 1,810 +0.00(+0.00%)
Jul 11, 2002 0.8430 0.8430 0.8429 0.8429 6,788 -0.04(-4.74%)
Jul 10, 2002 0.8849 0.8849 0.8849 0.8849 0 +0.00(+0.00%)
Jul 09, 2002 0.8849 0.8849 0.8849 0.8849 0 +0.00(+0.00%)
Jul 08, 2002 0.8849 0.8849 0.8849 0.8849 0 +0.00(+0.00%)
Jul 05, 2002 0.8849 0.8849 0.8849 0.8849 0 +0.00(+0.00%)
Jul 04, 2002 0.8720 0.8849 0.8705 0.8849 14,935 +0.00(+0.00%)
Jul 03, 2002 0.8720 0.8849 0.8705 0.8849 14,935 +0.00(+0.13%)
Jul 02, 2002 0.8827 0.8849 0.8827 0.8838 49,332 +0.01(+1.27%)
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.