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

V S E Cp (NQ: VSEC )

75.69 -4.09 (-5.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Apr 29, 2005 6.728 6.728 6.344 6.379 116,012 -0.21(-3.15%)
Apr 28, 2005 6.825 6.889 6.587 6.587 266,466 -0.20(-2.99%)
Apr 27, 2005 6.529 6.889 6.300 6.790 670,697 +0.24(+3.67%)
Apr 26, 2005 6.620 6.838 6.311 6.549 1,190,941 +0.24(+3.74%)
Apr 25, 2005 6.459 6.598 6.090 6.313 1,134,747 +0.54(+9.28%)
Apr 22, 2005 5.468 5.819 5.468 5.777 63,444 -0.07(-1.21%)
Apr 21, 2005 5.808 5.848 5.784 5.848 25,377 +0.11(+1.92%)
Apr 20, 2005 5.737 5.755 5.706 5.737 41,692 +0.07(+1.25%)
Apr 19, 2005 5.642 5.781 5.627 5.667 168,580 +0.12(+2.19%)
Apr 18, 2005 5.481 5.614 5.435 5.545 83,384 +0.11(+2.03%)
Apr 15, 2005 5.890 5.890 5.256 5.435 482,177 -0.46(-7.75%)
Apr 14, 2005 6.234 6.234 5.704 5.892 326,285 -0.30(-4.78%)
Apr 13, 2005 6.386 6.386 6.187 6.187 54,380 -0.10(-1.61%)
Apr 12, 2005 6.234 6.357 6.234 6.289 90,634 +0.09(+1.39%)
Apr 11, 2005 6.404 6.415 6.190 6.203 87,009 -0.21(-3.27%)
Apr 08, 2005 6.510 6.545 6.399 6.413 87,009 -0.21(-3.13%)
Apr 07, 2005 6.627 6.708 6.318 6.620 43,504 +0.00(+0.03%)
Apr 06, 2005 6.353 7.015 6.346 6.618 543,808 +0.28(+4.46%)
Apr 05, 2005 5.848 6.410 5.848 6.335 1,201,817 +0.50(+8.54%)
Apr 04, 2005 6.172 6.172 5.819 5.837 81,571 -0.19(-3.08%)
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.