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

V S E Cp (NQ: VSEC )

79.78 -0.90 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2002 0.8827 0.8827 0.8827 0.8827 6,797 +0.06(+6.67%)
May 28, 2002 0.9080 0.9080 0.8275 0.8275 4,078 -0.01(-1.32%)
May 27, 2002 0.8385 0.8385 0.8385 0.8385 2,265 +0.00(+0.00%)
May 24, 2002 0.8385 0.8385 0.8385 0.8385 2,265 +0.00(+0.00%)
May 23, 2002 0.8816 0.8816 0.8385 0.8385 8,157 -0.06(-6.17%)
May 22, 2002 0.8948 0.8948 0.8937 0.8937 1,812 -0.02(-2.41%)
May 21, 2002 0.9102 0.9158 0.9102 0.9158 4,531 +0.01(+0.85%)
May 20, 2002 0.9102 0.9102 0.9080 0.9080 4,078 -0.01(-1.08%)
May 17, 2002 0.9180 0.9180 0.9180 0.9180 0 +0.00(+0.00%)
May 16, 2002 0.9180 0.9180 0.9180 0.9180 0 +0.00(+0.00%)
May 15, 2002 0.9180 0.9180 0.9180 0.9180 2,265 -0.00(-0.36%)
May 14, 2002 0.9213 0.9213 0.9213 0.9213 0 +0.00(+0.00%)
May 13, 2002 0.9213 0.9213 0.9213 0.9213 0 +0.00(+0.00%)
May 10, 2002 0.9213 0.9213 0.9213 0.9213 0 +0.00(+0.00%)
May 09, 2002 0.9102 0.9367 0.9102 0.9213 17,673 -0.01(-1.18%)
May 08, 2002 0.9323 0.9323 0.9323 0.9323 0 +0.00(+0.00%)
May 07, 2002 0.9268 0.9323 0.8827 0.9323 10,876 +0.12(+14.19%)
May 06, 2002 0.8165 0.8165 0.8165 0.8165 0 +0.00(+0.00%)
May 03, 2002 0.8165 0.8165 0.8165 0.8165 0 +0.00(+0.00%)
May 02, 2002 0.8385 0.8385 0.8165 0.8165 5,438 -0.01(-0.94%)
May 01, 2002 0.8242 0.8242 0.8242 0.8242 4,531 -0.03(-3.61%)
Apr 30, 2002 0.8551 0.8551 0.8551 0.8551 2,265 -0.06(-6.06%)
Apr 29, 2002 0.9102 0.9102 0.9102 0.9102 0 +0.00(+0.00%)
Apr 26, 2002 0.9047 0.9102 0.9047 0.9102 4,531 +0.05(+5.77%)
Apr 25, 2002 0.8606 0.8606 0.8606 0.8606 0 +0.00(+0.00%)
Apr 24, 2002 0.8606 0.8606 0.8606 0.8606 0 +0.00(+0.00%)
Apr 23, 2002 0.8606 0.8606 0.8606 0.8606 3,625 +0.03(+4.00%)
Apr 22, 2002 0.8275 0.8275 0.8275 0.8275 3,625 +0.00(+0.00%)
Apr 19, 2002 0.8826 0.8826 0.8275 0.8275 4,078 +0.00(+0.00%)
Apr 18, 2002 0.8272 0.8275 0.8220 0.8275 147,734 +0.05(+6.69%)
Apr 17, 2002 0.7756 0.7756 0.7756 0.7756 0 +0.00(+0.00%)
Apr 16, 2002 0.8507 0.8827 0.7756 0.7756 26,284 -0.09(-10.45%)
Apr 15, 2002 0.8827 0.8827 0.8661 0.8661 9,969 +0.02(+2.21%)
Apr 12, 2002 0.8937 0.8937 0.8474 0.8474 4,531 -0.07(-8.02%)
Apr 11, 2002 0.9213 0.9213 0.9213 0.9213 0 +0.00(+0.00%)
Apr 10, 2002 0.9136 0.9213 0.8970 0.9213 4,078 -0.01(-1.53%)
Apr 09, 2002 0.9356 0.9356 0.9356 0.9356 0 +0.00(+0.00%)
Apr 08, 2002 0.9356 0.9356 0.9356 0.9356 453 +0.00(+0.00%)
Apr 05, 2002 0.9356 0.9356 0.9356 0.9356 0 +0.00(+0.00%)
Apr 04, 2002 0.9764 0.9764 0.9356 0.9356 10,876 -0.05(-5.36%)
Apr 03, 2002 0.9886 0.9886 0.9886 0.9886 453 +0.00(+0.11%)
Apr 02, 2002 0.9875 0.9875 0.9875 0.9875 0 +0.00(+0.00%)
Apr 01, 2002 0.9709 0.9875 0.9709 0.9875 4,531 +0.02(+1.70%)
Mar 29, 2002 0.9489 0.9709 0.9378 0.9709 5,438 +0.00(+0.00%)
Mar 28, 2002 0.9489 0.9709 0.9378 0.9709 5,438 +0.02(+2.33%)
Mar 27, 2002 0.9213 0.9897 0.9213 0.9489 30,815 +0.02(+2.38%)
Mar 26, 2002 0.9047 0.9268 0.9047 0.9268 6,797 +0.00(+0.36%)
Mar 25, 2002 0.9102 0.9235 0.9102 0.9235 6,344 +0.01(+1.45%)
Mar 22, 2002 0.9102 0.9102 0.9102 0.9102 8,157 -0.01(-1.20%)
Mar 21, 2002 0.9213 0.9213 0.9213 0.9213 0 +0.00(+0.00%)
Mar 20, 2002 0.9047 0.9213 0.8716 0.9213 51,208 +0.03(+2.83%)
Mar 19, 2002 0.8275 0.8959 0.8275 0.8959 57,553 +0.09(+11.52%)
Mar 18, 2002 0.8033 0.8033 0.8033 0.8033 0 +0.00(+0.00%)
Mar 15, 2002 0.8033 0.8033 0.8033 0.8033 453 -0.00(-0.26%)
Mar 14, 2002 0.8054 0.8054 0.8054 0.8054 4,531 +0.00(+0.54%)
Mar 13, 2002 0.8374 0.8374 0.8011 0.8011 906 -0.04(-4.33%)
Mar 12, 2002 0.8385 0.8385 0.8374 0.8374 4,984 +0.00(+0.53%)
Mar 11, 2002 0.8247 0.8330 0.8220 0.8330 14,048 +0.02(+2.30%)
Mar 08, 2002 0.8054 0.8253 0.8054 0.8143 4,531 +0.01(+1.79%)
Mar 07, 2002 0.7999 0.7999 0.7999 0.7999 8,157 -0.01(-0.68%)
Mar 06, 2002 0.8054 0.8054 0.8054 0.8054 906 +0.03(+4.29%)
Mar 05, 2002 0.7834 0.8161 0.7591 0.7723 29,456 +0.00(+0.00%)
Mar 04, 2002 0.7447 0.7834 0.7447 0.7723 43,051 +0.00(+0.00%)
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.