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

V S E Cp (NQ: VSEC )

78.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2003 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Apr 29, 2003 1.109 1.235 1.109 1.235 18,130 +0.16(+14.40%)
Apr 28, 2003 1.031 1.080 1.031 1.080 8,158 +0.04(+3.38%)
Apr 25, 2003 1.045 1.045 1.045 1.045 3,172 -0.00(-0.32%)
Apr 24, 2003 1.048 1.048 1.048 1.048 0 +0.00(+0.00%)
Apr 23, 2003 1.048 1.048 1.048 1.048 0 +0.00(+0.00%)
Apr 21, 2003 1.037 1.048 1.036 1.048 9,065 +0.03(+2.70%)
Apr 17, 2003 1.015 1.041 1.004 1.020 8,158 -0.01(-1.39%)
Apr 16, 2003 1.035 1.035 1.035 1.035 1,813 +0.03(+3.08%)
Apr 15, 2003 0.9762 1.004 0.9762 1.004 5,439 +0.01(+1.11%)
Apr 14, 2003 0.9928 0.9928 0.9928 0.9928 0 +0.00(+0.00%)
Apr 11, 2003 0.9751 0.9928 0.9751 0.9928 6,345 +0.02(+2.16%)
Apr 10, 2003 0.9718 0.9718 0.9718 0.9718 0 +0.00(+0.00%)
Apr 09, 2003 0.9928 0.9928 0.9542 0.9718 5,892 +0.01(+1.26%)
Apr 08, 2003 0.9928 0.9928 0.9575 0.9597 5,892 +0.02(+2.35%)
Apr 07, 2003 0.9674 0.9674 0.8615 0.9376 22,210 -0.08(-7.51%)
Apr 04, 2003 1.013 1.014 1.013 1.014 1,359 +0.01(+0.88%)
Apr 03, 2003 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Apr 02, 2003 1.007 1.007 1.005 1.005 906 -0.03(-2.57%)
Apr 01, 2003 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Mar 31, 2003 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Mar 28, 2003 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Mar 27, 2003 0.9597 1.031 0.9597 1.031 14,051 +0.06(+6.25%)
Mar 26, 2003 0.9211 1.053 0.8990 0.9707 15,864 -0.02(-2.44%)
Mar 25, 2003 1.112 1.114 0.9266 0.9950 11,331 -0.09(-8.43%)
Mar 24, 2003 1.144 1.145 1.087 1.087 4,985 -0.05(-4.00%)
Mar 21, 2003 1.041 1.132 1.041 1.132 10,425 +0.10(+9.73%)
Mar 20, 2003 1.098 1.119 1.031 1.031 725,235 -0.06(-5.46%)
Mar 19, 2003 1.093 1.103 1.072 1.091 2,719 -0.01(-1.10%)
Mar 18, 2003 1.076 1.122 1.076 1.103 6,799 +0.03(+2.56%)
Mar 17, 2003 1.061 1.076 1.045 1.076 7,252 +0.02(+1.67%)
Mar 14, 2003 1.058 1.058 1.058 1.058 453 +0.01(+0.95%)
Mar 13, 2003 1.073 1.073 0.9795 1.048 49,859 -0.03(-3.16%)
Mar 12, 2003 1.080 1.098 1.080 1.082 3,626 +0.01(+1.13%)
Mar 11, 2003 1.048 1.070 1.048 1.070 4,985 +0.02(+1.57%)
Mar 10, 2003 1.048 1.083 1.048 1.053 28,102 -0.03(-3.05%)
Mar 07, 2003 1.320 1.320 0.9939 1.087 83,855 -0.22(-16.81%)
Mar 06, 2003 1.278 1.306 1.269 1.306 23,116 +0.04(+2.87%)
Mar 05, 2003 1.304 1.304 1.186 1.270 8,158 -0.04(-3.20%)
Mar 04, 2003 1.351 1.352 1.312 1.312 19,943 -0.04(-2.62%)
Mar 03, 2003 1.305 1.347 1.269 1.347 14,504 +0.02(+1.75%)
Feb 28, 2003 1.308 1.324 1.308 1.324 7,252 +0.03(+2.56%)
Feb 27, 2003 1.297 1.335 1.280 1.291 24,929 -0.01(-0.76%)
Feb 26, 2003 1.303 1.316 1.253 1.301 17,677 +0.01(+0.77%)
Feb 25, 2003 1.438 1.466 1.221 1.291 35,808 -0.14(-9.51%)
Feb 24, 2003 1.440 1.440 1.426 1.426 2,266 -0.03(-2.05%)
Feb 21, 2003 1.429 1.456 1.429 1.456 5,892 +0.02(+1.30%)
Feb 20, 2003 1.437 1.437 1.437 1.437 4,079 -0.02(-1.66%)
Feb 19, 2003 1.452 1.472 1.445 1.462 7,252 +0.01(+0.99%)
Feb 18, 2003 1.387 1.455 1.387 1.447 8,158 +0.06(+4.22%)
Feb 14, 2003 1.351 1.395 1.351 1.389 24,929 +0.01(+0.71%)
Feb 13, 2003 1.327 1.379 1.296 1.379 43,967 +0.05(+3.82%)
Feb 12, 2003 1.380 1.412 1.291 1.328 105,612 -0.09(-6.67%)
Feb 11, 2003 1.379 1.470 1.273 1.423 67,990 -0.02(-1.53%)
Feb 10, 2003 1.405 1.445 1.391 1.445 16,771 +0.06(+4.38%)
Feb 07, 2003 1.390 1.390 1.379 1.384 4,532 -0.01(-0.87%)
Feb 06, 2003 1.434 1.434 1.391 1.397 10,878 +0.02(+1.20%)
Feb 05, 2003 1.462 1.462 1.379 1.380 51,672 -0.11(-7.68%)
Feb 04, 2003 1.478 1.542 1.377 1.495 181,762 +0.06(+4.07%)
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.