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

V S E Cp (NQ: VSEC )

80.68 -4.53 (-5.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2006 6.684 6.684 6.642 6.642 34,441 +0.00(+0.00%)
Sep 28, 2006 6.785 6.785 6.642 6.642 9,063 -0.03(-0.43%)
Sep 27, 2006 6.642 6.792 6.565 6.671 83,384 +0.09(+1.44%)
Sep 26, 2006 6.730 6.730 6.545 6.576 58,006 +0.05(+0.71%)
Sep 25, 2006 6.589 6.620 6.529 6.529 41,692 -0.10(-1.47%)
Sep 22, 2006 6.675 6.675 6.627 6.627 36,253 -0.09(-1.38%)
Sep 21, 2006 6.719 6.719 6.719 6.719 0 +0.00(+0.00%)
Sep 20, 2006 6.620 6.730 6.618 6.719 25,377 -0.01(-0.16%)
Sep 19, 2006 6.733 6.735 6.671 6.730 21,752 -0.01(-0.10%)
Sep 18, 2006 6.792 6.792 6.644 6.737 72,507 -0.15(-2.15%)
Sep 15, 2006 6.918 6.918 6.885 6.885 25,377 +0.01(+0.16%)
Sep 14, 2006 6.845 6.874 6.845 6.874 18,126 -0.02(-0.35%)
Sep 13, 2006 6.900 6.900 6.898 6.898 7,250 +0.04(+0.64%)
Sep 12, 2006 6.883 6.883 6.854 6.854 10,876 -0.04(-0.61%)
Sep 11, 2006 6.854 6.896 6.854 6.896 10,876 +0.11(+1.63%)
Sep 08, 2006 6.883 6.885 6.785 6.785 43,504 -0.10(-1.44%)
Sep 07, 2006 6.854 6.885 6.821 6.885 59,818 +0.09(+1.30%)
Sep 06, 2006 6.880 6.880 6.788 6.796 21,752 -0.04(-0.65%)
Sep 05, 2006 6.741 6.841 6.730 6.841 23,565 -0.04(-0.64%)
Sep 01, 2006 6.964 6.964 6.885 6.885 38,066 -0.08(-1.17%)
Aug 31, 2006 6.896 6.966 6.896 6.966 18,126 +0.08(+1.19%)
Aug 30, 2006 6.885 6.885 6.885 6.885 3,625 +0.08(+1.13%)
Aug 29, 2006 6.808 6.808 6.808 6.808 0 +0.00(+0.00%)
Aug 28, 2006 6.788 6.949 6.741 6.808 25,377 +0.14(+2.08%)
Aug 25, 2006 6.669 6.669 6.669 6.669 3,625 -0.17(-2.45%)
Aug 24, 2006 6.704 7.022 6.675 6.836 70,695 +0.19(+2.89%)
Aug 23, 2006 6.730 6.752 6.644 6.644 21,752 -0.06(-0.89%)
Aug 22, 2006 6.878 6.951 6.704 6.704 79,758 -0.09(-1.40%)
Aug 21, 2006 6.966 6.966 6.785 6.799 96,072 -0.17(-2.41%)
Aug 18, 2006 7.052 7.052 6.966 6.966 5,438 +0.00(+0.00%)
Aug 17, 2006 6.900 7.295 6.843 6.966 264,653 -0.04(-0.57%)
Aug 16, 2006 6.830 7.123 6.825 7.006 135,952 +0.17(+2.42%)
Aug 15, 2006 6.730 6.852 6.653 6.841 47,130 +0.03(+0.49%)
Aug 14, 2006 6.697 6.841 6.697 6.808 41,692 -0.03(-0.42%)
Aug 11, 2006 6.830 6.836 6.733 6.836 5,438 -0.01(-0.10%)
Aug 10, 2006 6.774 6.944 6.735 6.843 19,939 +0.07(+1.04%)
Aug 09, 2006 6.869 6.869 6.682 6.772 76,133 -0.11(-1.63%)
Aug 08, 2006 6.808 6.891 6.785 6.885 16,314 +0.02(+0.32%)
Aug 07, 2006 6.847 6.971 6.684 6.863 77,945 -0.09(-1.27%)
Aug 04, 2006 6.973 7.017 6.918 6.951 128,701 -0.02(-0.32%)
Aug 03, 2006 6.931 6.973 6.931 6.973 137,764 +0.09(+1.25%)
Aug 02, 2006 7.061 7.161 6.814 6.887 377,040 -0.07(-1.05%)
Aug 01, 2006 7.503 7.503 6.699 6.960 454,986 +0.37(+5.56%)
Jul 31, 2006 6.620 6.620 6.554 6.593 25,377 -0.11(-1.58%)
Jul 28, 2006 6.699 6.699 6.699 6.699 25,377 +0.08(+1.20%)
Jul 27, 2006 6.686 6.686 6.620 6.620 7,250 +0.00(+0.00%)
Jul 26, 2006 6.821 6.821 6.620 6.620 68,882 -0.31(-4.46%)
Jul 25, 2006 6.697 6.929 6.697 6.929 21,752 +0.26(+3.97%)
Jul 24, 2006 6.525 6.757 6.525 6.664 32,628 +0.08(+1.21%)
Jul 21, 2006 6.642 6.730 6.518 6.585 39,879 -0.17(-2.48%)
Jul 20, 2006 6.841 6.874 6.752 6.752 47,130 -0.14(-2.05%)
Jul 19, 2006 6.841 6.894 6.841 6.894 9,063 +0.05(+0.74%)
Jul 18, 2006 6.834 7.000 6.832 6.843 32,628 -0.06(-0.89%)
Jul 17, 2006 6.836 7.125 6.836 6.905 81,571 -0.00(-0.03%)
Jul 14, 2006 6.951 7.052 6.907 6.907 25,377 -0.10(-1.42%)
Jul 13, 2006 6.708 7.282 6.660 7.006 208,460 -0.03(-0.47%)
Jul 12, 2006 7.174 7.174 7.039 7.039 41,692 -0.05(-0.68%)
Jul 11, 2006 7.478 7.478 7.041 7.088 58,006 +0.04(+0.53%)
Jul 10, 2006 7.216 7.297 7.039 7.050 68,882 -0.02(-0.28%)
Jul 07, 2006 7.189 7.189 7.070 7.070 29,003 +0.06(+0.91%)
Jul 06, 2006 7.139 7.172 6.964 7.006 76,133 -0.13(-1.85%)
Jul 05, 2006 6.704 7.139 6.646 7.139 119,637 +0.49(+7.33%)
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.