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

V S E Cp (NQ: VSEC )

78.81 +0.74 (+0.95%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 1, 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 (%)
Jun 30, 2004 2.129 2.196 2.129 2.196 8,612 +0.09(+4.46%)
Jun 29, 2004 2.102 2.102 2.102 2.102 9,518 -0.02(-0.99%)
Jun 28, 2004 2.074 2.129 2.046 2.123 14,504 +0.05(+2.39%)
Jun 25, 2004 2.079 2.104 2.074 2.074 9,971 -0.01(-0.32%)
Jun 24, 2004 2.074 2.120 2.074 2.080 9,518 -0.05(-2.53%)
Jun 23, 2004 2.138 2.138 2.131 2.134 7,252 -0.00(-0.10%)
Jun 22, 2004 2.137 2.137 2.137 2.137 0 +0.00(+0.00%)
Jun 21, 2004 2.118 2.138 2.075 2.137 10,878 +0.03(+1.41%)
Jun 18, 2004 2.179 2.179 2.107 2.107 16,771 -0.07(-3.00%)
Jun 17, 2004 2.151 2.172 2.074 2.172 18,130 +0.02(+0.97%)
Jun 16, 2004 2.150 2.151 2.108 2.151 14,051 +0.03(+1.30%)
Jun 15, 2004 2.022 2.195 2.022 2.123 77,509 +0.17(+8.45%)
Jun 14, 2004 1.799 2.063 1.799 1.958 17,224 -0.02(-0.89%)
Jun 10, 2004 1.976 1.976 1.976 1.976 0 +0.00(+0.00%)
Jun 09, 2004 1.926 1.976 1.926 1.976 2,719 +0.02(+0.96%)
Jun 08, 2004 2.062 2.062 1.941 1.957 5,439 +0.04(+2.25%)
Jun 07, 2004 1.932 1.932 1.874 1.914 8,158 -0.06(-3.07%)
Jun 04, 2004 1.859 1.975 1.826 1.975 8,612 +0.07(+3.71%)
Jun 03, 2004 1.799 1.980 1.799 1.904 12,691 -0.07(-3.58%)
Jun 02, 2004 1.915 2.034 1.915 1.975 16,771 +0.05(+2.81%)
Jun 01, 2004 1.853 1.930 1.853 1.920 13,598 -0.02(-1.02%)
May 28, 2004 1.853 1.940 1.853 1.940 2,266 +0.07(+3.78%)
May 27, 2004 1.923 1.923 1.815 1.870 6,345 -0.01(-0.35%)
May 26, 2004 1.809 1.876 1.809 1.876 13,598 +0.02(+0.94%)
May 25, 2004 1.815 1.939 1.815 1.859 8,612 -0.12(-6.18%)
May 24, 2004 1.981 1.981 1.981 1.981 0 +0.00(+0.00%)
May 21, 2004 1.982 2.008 1.904 1.981 7,252 -0.03(-1.32%)
May 20, 2004 1.769 2.008 1.769 2.008 25,383 +0.10(+5.51%)
May 19, 2004 1.943 1.943 1.809 1.903 14,957 +0.05(+2.80%)
May 18, 2004 1.721 1.851 1.721 1.851 1,813 +0.03(+1.39%)
May 17, 2004 1.973 1.973 1.817 1.826 8,158 -0.09(-4.61%)
May 14, 2004 1.722 1.967 1.722 1.914 25,836 +0.20(+11.35%)
May 13, 2004 1.719 1.719 1.719 1.719 906 +0.00(+0.06%)
May 12, 2004 1.711 1.718 1.711 1.718 2,266 -0.01(-0.76%)
May 11, 2004 1.720 1.731 1.720 1.731 4,532 +0.02(+1.16%)
May 10, 2004 1.634 1.770 1.613 1.711 51,219 -0.06(-3.54%)
May 07, 2004 1.738 1.787 1.738 1.774 11,785 -0.00(-0.25%)
May 06, 2004 1.887 1.922 1.773 1.778 8,158 -0.10(-5.34%)
May 05, 2004 1.694 2.194 1.694 1.879 82,042 +0.12(+6.64%)
May 04, 2004 1.663 1.765 1.663 1.762 38,528 +0.01(+0.44%)
May 03, 2004 1.699 1.850 1.635 1.754 96,546 +0.01(+0.68%)
Apr 30, 2004 1.965 2.032 1.721 1.742 98,813 -0.25(-12.58%)
Apr 29, 2004 2.130 2.138 1.993 1.993 45,780 -0.17(-7.84%)
Apr 28, 2004 2.134 2.213 2.134 2.162 34,901 -0.06(-2.54%)
Apr 27, 2004 2.316 2.455 2.179 2.218 184,028 +0.06(+2.81%)
Apr 26, 2004 2.063 2.206 2.063 2.158 18,584 +0.05(+2.40%)
Apr 23, 2004 2.151 2.151 2.107 2.107 28,556 -0.05(-2.30%)
Apr 22, 2004 2.206 2.206 2.044 2.157 83,402 +0.05(+2.25%)
Apr 21, 2004 2.151 2.217 1.986 2.109 106,972 -0.10(-4.40%)
Apr 20, 2004 2.217 2.277 2.191 2.206 36,261 -0.11(-4.81%)
Apr 19, 2004 2.151 2.399 2.151 2.318 70,257 +0.02(+0.77%)
Apr 16, 2004 2.548 2.548 2.159 2.300 182,668 -0.25(-9.74%)
Apr 15, 2004 2.598 2.708 2.512 2.548 32,635 -0.04(-1.70%)
Apr 14, 2004 2.512 2.784 2.512 2.592 43,060 -0.07(-2.73%)
Apr 13, 2004 2.812 2.812 2.650 2.665 61,191 -0.04(-1.39%)
Apr 12, 2004 2.647 2.962 2.454 2.703 158,191 +0.16(+6.48%)
Apr 08, 2004 2.794 2.851 2.443 2.538 242,500 -0.14(-5.35%)
Apr 07, 2004 2.580 2.978 2.307 2.682 827,674 +0.14(+5.56%)
Apr 06, 2004 2.559 2.575 2.438 2.540 149,579 -0.01(-0.43%)
Apr 05, 2004 2.322 2.581 2.322 2.551 222,556 +0.22(+9.36%)
Apr 02, 2004 2.139 2.350 2.139 2.333 129,182 +0.19(+9.08%)
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.