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

V S E Cp (NQ: VSEC )

84.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Aug 31, 2004 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Aug 30, 2004 3.645 3.649 3.645 3.649 7,252 -0.21(-5.32%)
Aug 27, 2004 3.854 3.854 3.854 3.854 0 +0.00(+0.00%)
Aug 26, 2004 3.717 3.854 3.585 3.854 23,570 +0.13(+3.37%)
Aug 25, 2004 3.861 3.861 3.728 3.728 14,504 -0.13(-3.43%)
Aug 24, 2004 3.817 3.878 3.786 3.861 29,009 +0.00(+0.06%)
Aug 23, 2004 3.854 3.861 3.759 3.859 34,448 +0.11(+2.88%)
Aug 20, 2004 3.735 3.751 3.600 3.751 123,289 +0.17(+4.62%)
Aug 19, 2004 3.735 3.751 3.585 3.585 68,897 +1.75(+95.67%)
Aug 17, 2004 1.870 1.870 1.694 1.832 29,462 -0.01(-0.41%)
Aug 16, 2004 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 13, 2004 1.770 1.840 1.770 1.840 906 -0.00(-0.24%)
Aug 12, 2004 1.780 1.845 1.780 1.844 2,719 +0.01(+0.71%)
Aug 11, 2004 1.831 1.831 1.831 1.831 0 +0.00(+0.00%)
Aug 10, 2004 1.765 1.892 1.765 1.831 10,878 -0.05(-2.46%)
Aug 09, 2004 1.877 1.877 1.877 1.877 0 +0.00(+0.00%)
Aug 06, 2004 1.875 1.907 1.875 1.877 7,705 -0.05(-2.74%)
Aug 05, 2004 1.940 1.940 1.930 1.930 2,719 +0.00(+0.00%)
Aug 04, 2004 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Aug 03, 2004 1.928 1.930 1.928 1.930 1,359 +0.00(+0.00%)
Aug 02, 2004 1.544 1.984 1.544 1.930 38,074 -0.01(-0.56%)
Jul 30, 2004 2.205 2.272 1.877 1.941 212,584 -0.15(-7.37%)
Jul 29, 2004 2.096 2.096 2.096 2.096 0 +0.00(+0.00%)
Jul 28, 2004 2.190 2.190 2.096 2.096 4,532 -0.11(-4.95%)
Jul 27, 2004 2.205 2.205 2.205 2.205 453 +0.00(+0.00%)
Jul 26, 2004 2.205 2.205 2.205 2.205 1,813 +0.02(+0.71%)
Jul 23, 2004 2.184 2.190 2.184 2.190 906 -0.02(-0.74%)
Jul 22, 2004 2.206 2.206 2.206 2.206 453 +0.02(+0.75%)
Jul 21, 2004 2.205 2.228 2.190 2.190 11,785 -0.04(-1.93%)
Jul 20, 2004 2.233 2.233 2.233 2.233 906 +0.09(+4.38%)
Jul 19, 2004 2.139 2.139 2.139 2.139 0 +0.00(+0.00%)
Jul 16, 2004 2.206 2.206 2.139 2.139 6,345 -0.03(-1.52%)
Jul 15, 2004 2.193 2.206 2.172 2.172 6,345 -0.02(-1.00%)
Jul 14, 2004 2.194 2.194 2.194 2.194 0 +0.00(+0.00%)
Jul 13, 2004 2.194 2.194 2.194 2.194 0 +0.00(+0.00%)
Jul 12, 2004 2.096 2.206 2.096 2.194 12,691 +0.04(+2.00%)
Jul 09, 2004 2.179 2.179 2.151 2.151 2,719 -0.04(-2.01%)
Jul 08, 2004 2.203 2.203 2.184 2.195 14,504 -0.01(-0.50%)
Jul 07, 2004 2.201 2.206 2.195 2.206 13,144 +0.01(+0.25%)
Jul 06, 2004 2.203 2.206 2.201 2.201 4,079 +0.02(+0.76%)
Jul 02, 2004 2.205 2.205 2.168 2.184 25,836 +0.06(+2.59%)
Jul 01, 2004 2.152 2.179 2.019 2.129 6,799 -0.07(-3.06%)
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%)
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.