Indicators

V S E Cp (NQ: VSEC )

78.44 -0.63 (-0.80%)

Streaming Delayed Price Updated: 3:31 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.076	5.158	4.964	5.158	310,037	+0.09(+1.83%)
Jan 28, 2005	4.880	5.260	4.865	5.065	261,084	+0.20(+4.03%)
Jan 27, 2005	4.832	4.887	4.792	4.869	79,775	+0.10(+2.03%)
Jan 26, 2005	4.783	4.825	4.743	4.772	72,523	+0.09(+1.93%)
Jan 25, 2005	4.765	4.847	4.677	4.682	39,887	+0.00(+0.00%)
Jan 24, 2005	4.752	4.787	4.653	4.682	179,495	-0.09(-1.99%)
Jan 21, 2005	4.787	4.854	4.776	4.776	39,887	-0.00(-0.05%)
Jan 20, 2005	4.699	4.834	4.666	4.779	85,215	-0.06(-1.14%)
Jan 19, 2005	4.920	4.920	4.765	4.834	177,682	-0.02(-0.45%)
Jan 18, 2005	5.052	5.154	4.843	4.856	101,532	+0.02(+0.36%)
Jan 14, 2005	4.999	5.041	4.814	4.838	186,748	-0.16(-3.18%)
Jan 13, 2005	5.074	5.240	4.982	4.997	266,523	-0.03(-0.53%)
Jan 12, 2005	5.019	5.052	4.988	5.023	67,084	+0.00(+0.09%)
Jan 11, 2005	5.041	5.063	4.997	5.019	337,234	+0.00(+0.00%)
Jan 10, 2005	5.021	5.043	5.019	5.019	110,598	+0.00(+0.00%)
Jan 07, 2005	5.041	5.050	4.990	5.019	232,075	-0.03(-0.66%)
Jan 06, 2005	4.995	5.068	4.995	5.052	83,402	-0.03(-0.61%)
Jan 05, 2005	5.253	5.310	5.008	5.083	322,729	-0.17(-3.32%)
Jan 04, 2005	5.571	5.601	5.251	5.257	591,066	-0.29(-5.21%)

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.