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

V S E Cp (NQ: VSEC )

76.01 -0.87 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 1.148 1.189 1.148 1.189 8,146 +0.03(+2.48%)
Dec 27, 2002 1.182 1.182 1.160 1.160 7,694 -0.04(-3.67%)
Dec 26, 2002 1.204 1.204 1.204 1.204 452 -0.02(-1.62%)
Dec 24, 2002 1.224 1.224 1.224 1.224 0 +0.00(+0.00%)
Dec 23, 2002 1.224 1.224 1.224 1.224 0 +0.00(+0.00%)
Dec 20, 2002 1.219 1.224 1.219 1.224 9,051 +0.00(+0.09%)
Dec 19, 2002 1.221 1.223 1.221 1.223 11,767 +0.04(+3.07%)
Dec 18, 2002 1.161 1.225 1.161 1.186 25,345 -0.01(-0.83%)
Dec 17, 2002 1.160 1.196 1.160 1.196 9,504 +0.04(+3.74%)
Dec 16, 2002 1.143 1.154 1.133 1.153 6,788 +0.05(+4.19%)
Dec 13, 2002 1.160 1.160 1.107 1.107 9,051 -0.05(-4.57%)
Dec 12, 2002 1.131 1.193 1.131 1.160 22,177 +0.03(+2.64%)
Dec 11, 2002 1.200 1.200 1.125 1.130 16,293 -0.09(-7.00%)
Dec 10, 2002 1.172 1.228 1.172 1.215 7,241 +0.03(+2.42%)
Dec 09, 2002 1.183 1.201 1.181 1.186 4,073 -0.00(-0.37%)
Dec 06, 2002 1.214 1.220 1.180 1.191 8,599 -0.03(-2.09%)
Dec 05, 2002 1.203 1.216 1.181 1.216 21,271 +0.04(+2.99%)
Dec 04, 2002 1.209 1.214 1.163 1.181 16,745 -0.05(-4.13%)
Dec 03, 2002 1.216 1.234 1.205 1.232 23,534 +0.01(+0.72%)
Dec 02, 2002 1.236 1.236 1.223 1.223 6,788 -0.01(-1.07%)
Nov 29, 2002 1.215 1.236 1.215 1.236 13,577 +0.01(+0.63%)
Nov 27, 2002 1.101 1.273 1.101 1.228 101,833 +0.16(+15.23%)
Nov 26, 2002 1.112 1.138 1.014 1.066 90,066 -0.08(-6.76%)
Nov 25, 2002 0.8838 1.143 0.8838 1.143 305,500 +0.28(+32.69%)
Nov 22, 2002 0.8827 0.8838 0.8617 0.8617 5,431 -0.02(-2.38%)
Nov 21, 2002 0.8827 0.8827 0.8827 0.8827 452 +0.03(+3.23%)
Nov 20, 2002 0.7943 0.8551 0.7943 0.8551 15,840 +0.05(+5.88%)
Nov 19, 2002 0.8076 0.8076 0.8076 0.8076 0 +0.00(+0.00%)
Nov 18, 2002 0.8076 0.8076 0.8076 0.8076 452 +0.03(+3.39%)
Nov 15, 2002 0.7811 0.7811 0.7811 0.7811 0 +0.00(+0.00%)
Nov 14, 2002 0.7888 0.7888 0.7811 0.7811 7,241 -0.01(-0.98%)
Nov 13, 2002 0.7888 0.7888 0.7888 0.7888 452 -0.07(-8.23%)
Nov 12, 2002 0.8595 0.8595 0.8595 0.8595 905 +0.06(+8.03%)
Nov 11, 2002 0.7956 0.7956 0.7956 0.7956 0 +0.00(+0.00%)
Nov 08, 2002 0.7956 0.7956 0.7956 0.7956 0 +0.00(+0.00%)
Nov 07, 2002 0.7956 0.7956 0.7956 0.7956 0 +0.00(+0.00%)
Nov 06, 2002 0.7956 0.7956 0.7956 0.7956 0 +0.00(+0.00%)
Nov 05, 2002 0.7954 0.7956 0.7954 0.7956 4,073 +0.01(+1.87%)
Nov 04, 2002 0.7811 0.7811 0.7811 0.7811 0 +0.00(+0.00%)
Nov 01, 2002 0.7822 0.7822 0.7811 0.7811 7,694 -0.01(-1.01%)
Oct 31, 2002 0.7890 0.7890 0.7890 0.7890 0 +0.00(+0.00%)
Oct 30, 2002 0.7890 0.7890 0.7890 0.7890 0 +0.00(+0.00%)
Oct 29, 2002 0.7890 0.7890 0.7890 0.7890 0 +0.00(+0.00%)
Oct 28, 2002 0.8009 0.8011 0.7890 0.7890 7,920 -0.04(-4.77%)
Oct 25, 2002 0.8341 0.8341 0.8065 0.8286 11,314 +0.03(+3.45%)
Oct 24, 2002 0.8275 0.8562 0.7866 0.8009 61,100 +0.02(+2.69%)
Oct 23, 2002 0.7799 0.7799 0.7788 0.7799 6,336 -0.08(-8.90%)
Oct 22, 2002 0.8562 0.8562 0.8562 0.8562 0 +0.00(+0.00%)
Oct 21, 2002 0.8562 0.8562 0.8562 0.8562 0 +0.00(+0.00%)
Oct 18, 2002 0.8562 0.8562 0.8562 0.8562 0 +0.00(+0.00%)
Oct 17, 2002 0.8562 0.8562 0.8562 0.8562 0 +0.00(+0.00%)
Oct 16, 2002 0.8838 0.8838 0.7601 0.8562 10,862 -0.03(-3.13%)
Oct 15, 2002 0.8562 0.8838 0.8561 0.8838 2,090 +0.07(+9.14%)
Oct 14, 2002 0.8098 0.8098 0.8098 0.8098 452 -0.01(-1.48%)
Oct 11, 2002 0.8219 0.8219 0.8219 0.8219 90,518 +0.04(+5.53%)
Oct 10, 2002 0.7722 0.7788 0.7722 0.7788 13,125 +0.04(+6.01%)
Oct 09, 2002 0.8009 0.8009 0.7347 0.7347 12,220 -0.07(-8.90%)
Oct 08, 2002 0.8407 0.8407 0.8065 0.8065 27,608 -0.07(-7.83%)
Oct 07, 2002 0.8750 0.8750 0.8750 0.8750 0 +0.00(+0.00%)
Oct 04, 2002 0.8750 0.8750 0.8750 0.8750 1,357 +0.00(+0.00%)
Oct 03, 2002 0.8750 0.8750 0.8750 0.8750 6,336 -0.02(-2.70%)
Oct 02, 2002 0.8993 0.8993 0.8993 0.8993 0 +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.