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 (%)
Apr 30, 2004 1.967 2.034 1.723 1.744 98,686 -0.25(-12.58%)
Apr 29, 2004 2.133 2.140 1.995 1.995 45,721 -0.17(-7.84%)
Apr 28, 2004 2.137 2.216 2.137 2.165 34,857 -0.06(-2.54%)
Apr 27, 2004 2.319 2.459 2.181 2.221 183,792 +0.06(+2.81%)
Apr 26, 2004 2.065 2.209 2.065 2.160 18,560 +0.05(+2.40%)
Apr 23, 2004 2.154 2.154 2.110 2.110 28,519 -0.05(-2.30%)
Apr 22, 2004 2.209 2.209 2.047 2.159 83,295 +0.05(+2.25%)
Apr 21, 2004 2.154 2.220 1.988 2.112 106,835 -0.10(-4.40%)
Apr 20, 2004 2.220 2.280 2.194 2.209 36,215 -0.11(-4.81%)
Apr 19, 2004 2.154 2.402 2.154 2.321 70,167 +0.02(+0.77%)
Apr 16, 2004 2.551 2.551 2.162 2.303 182,434 -0.25(-9.74%)
Apr 15, 2004 2.601 2.712 2.515 2.551 32,593 -0.04(-1.70%)
Apr 14, 2004 2.515 2.788 2.515 2.596 43,005 -0.07(-2.73%)
Apr 13, 2004 2.815 2.815 2.653 2.668 61,113 -0.04(-1.39%)
Apr 12, 2004 2.651 2.966 2.458 2.706 157,989 +0.16(+6.48%)
Apr 08, 2004 2.798 2.855 2.446 2.541 242,189 -0.14(-5.35%)
Apr 07, 2004 2.583 2.982 2.310 2.685 826,614 +0.14(+5.56%)
Apr 06, 2004 2.562 2.578 2.441 2.544 149,388 -0.01(-0.43%)
Apr 05, 2004 2.325 2.585 2.325 2.555 222,271 +0.22(+9.36%)
Apr 02, 2004 2.142 2.353 2.142 2.336 129,017 +0.19(+9.08%)
Apr 01, 2004 2.099 2.197 1.995 2.142 97,328 +0.05(+2.59%)
Mar 31, 2004 1.994 2.088 1.994 2.088 20,371 +0.09(+4.71%)
Mar 30, 2004 1.987 1.994 1.987 1.994 3,168 +0.01(+0.33%)
Mar 29, 2004 1.914 1.987 1.914 1.987 4,979 +0.08(+3.99%)
Mar 26, 2004 2.027 2.027 1.706 1.911 28,972 -0.11(-5.46%)
Mar 25, 2004 2.016 2.021 1.970 2.021 52,059 +0.02(+0.83%)
Mar 24, 2004 2.005 2.005 2.005 2.005 0 +0.00(+0.00%)
Mar 23, 2004 1.949 2.016 1.933 2.005 22,634 +0.01(+0.28%)
Mar 22, 2004 1.867 1.999 1.850 1.999 19,918 +0.09(+4.81%)
Mar 19, 2004 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Mar 18, 2004 1.878 1.907 1.878 1.907 4,979 -0.02(-1.03%)
Mar 17, 2004 1.927 1.927 1.927 1.927 2,263 +0.05(+2.59%)
Mar 16, 2004 1.944 1.944 1.877 1.879 33,046 -0.07(-3.35%)
Mar 15, 2004 1.942 1.944 1.875 1.944 5,432 -0.06(-2.76%)
Mar 12, 2004 1.959 2.043 1.959 1.999 18,107 +0.04(+1.86%)
Mar 11, 2004 1.872 2.016 1.872 1.963 61,113 +0.09(+4.53%)
Mar 10, 2004 1.920 1.920 1.658 1.878 17,654 -0.08(-4.28%)
Mar 09, 2004 1.962 1.962 1.962 1.962 0 +0.00(+0.00%)
Mar 08, 2004 1.878 1.977 1.758 1.962 19,013 +0.06(+2.96%)
Mar 05, 2004 1.899 1.933 1.825 1.905 29,877 -0.06(-3.09%)
Mar 04, 2004 1.898 1.966 1.898 1.966 16,296 +0.01(+0.28%)
Mar 03, 2004 2.040 2.040 1.907 1.960 6,337 -0.07(-3.27%)
Mar 02, 2004 1.958 2.029 1.958 2.027 3,621 +0.09(+4.86%)
Mar 01, 2004 1.905 2.016 1.894 1.933 19,465 +0.04(+2.34%)
Feb 27, 2004 2.029 2.029 1.883 1.889 6,337 +0.00(+0.00%)
Feb 26, 2004 1.933 2.082 1.769 1.889 31,235 -0.15(-7.57%)
Feb 25, 2004 2.038 2.110 1.988 2.043 83,295 +0.08(+4.23%)
Feb 24, 2004 1.904 2.083 1.894 1.960 175,191 +0.08(+4.41%)
Feb 23, 2004 1.767 1.922 1.739 1.878 49,343 +0.04(+2.10%)
Feb 20, 2004 1.767 1.839 1.751 1.839 4,526 +0.02(+0.91%)
Feb 19, 2004 1.854 1.854 1.822 1.822 7,243 -0.03(-1.79%)
Feb 18, 2004 1.845 1.856 1.833 1.856 4,979 +0.02(+0.90%)
Feb 17, 2004 1.839 1.839 1.822 1.839 9,506 +0.01(+0.36%)
Feb 13, 2004 1.832 1.832 1.832 1.832 905 +0.08(+4.67%)
Feb 12, 2004 1.747 1.833 1.747 1.751 4,074 -0.10(-5.37%)
Feb 11, 2004 1.795 1.850 1.795 1.850 10,411 +0.03(+1.58%)
Feb 10, 2004 1.590 1.821 1.551 1.821 21,276 +0.02(+0.86%)
Feb 09, 2004 1.745 1.806 1.692 1.806 37,120 +0.12(+7.21%)
Feb 06, 2004 1.729 1.863 1.586 1.684 103,666 -0.04(-2.24%)
Feb 05, 2004 1.468 1.725 1.468 1.723 160,252 +0.25(+17.29%)
Feb 04, 2004 1.469 1.469 1.469 1.469 1,358 +0.02(+1.53%)
Feb 03, 2004 1.447 1.447 1.447 1.447 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.