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

V S E Cp (NQ: VSEC )

76.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Oct 29, 2004 6.675 6.684 5.811 5.871 5,088,962 +0.16(+2.79%)
Oct 28, 2004 5.723 5.831 5.634 5.712 318,625 -0.04(-0.65%)
Oct 27, 2004 5.577 5.888 5.524 5.749 521,387 -0.05(-0.88%)
Oct 26, 2004 5.807 5.959 5.594 5.800 702,425 +0.02(+0.38%)
Oct 25, 2004 6.140 6.140 5.760 5.778 534,060 -0.13(-2.21%)
Oct 22, 2004 6.187 6.374 5.855 5.908 767,598 -0.36(-5.68%)
Oct 21, 2004 6.160 6.485 5.871 6.264 1,491,748 +0.23(+3.81%)
Oct 20, 2004 5.955 6.158 5.800 6.034 952,256 +0.10(+1.75%)
Oct 19, 2004 6.257 6.432 5.866 5.930 950,446 -0.32(-5.16%)
Oct 18, 2004 6.204 6.728 6.087 6.253 1,524,335 -0.10(-1.50%)
Oct 15, 2004 5.548 6.653 5.548 6.348 7,022,442 +0.70(+12.49%)
Oct 14, 2004 5.771 5.977 5.568 5.643 876,221 -0.17(-3.00%)
Oct 13, 2004 6.081 6.187 5.771 5.818 1,430,195 -0.21(-3.45%)
Oct 12, 2004 6.187 6.187 5.893 6.025 1,871,927 -0.29(-4.52%)
Oct 11, 2004 6.187 6.604 6.120 6.310 1,475,455 +0.00(+0.00%)
Oct 08, 2004 6.235 6.706 6.235 6.310 1,783,218 -0.06(-0.97%)
Oct 07, 2004 6.783 6.783 6.306 6.372 2,025,809 -0.38(-5.63%)
Oct 06, 2004 6.474 7.044 6.120 6.752 5,644,747 +0.28(+4.30%)
Oct 05, 2004 6.187 6.693 6.187 6.474 3,495,833 +0.16(+2.48%)
Oct 04, 2004 7.203 7.492 6.211 6.317 9,252,824 -0.73(-10.32%)
Oct 01, 2004 7.203 7.347 6.688 7.044 4,913,356 +0.27(+4.01%)
Sep 30, 2004 7.305 7.492 6.646 6.772 11,007,076 -0.57(-7.79%)
Sep 29, 2004 5.897 7.402 5.676 7.344 17,308,990 +1.61(+28.14%)
Sep 28, 2004 6.206 6.277 5.539 5.731 4,236,276 -0.08(-1.29%)
Sep 27, 2004 5.391 6.319 5.206 5.807 13,125,214 +1.72(+42.05%)
Sep 24, 2004 4.010 4.088 3.984 4.088 48,880 +0.05(+1.26%)
Sep 23, 2004 4.114 4.114 4.037 4.037 9,051 -0.08(-1.88%)
Sep 22, 2004 4.114 4.114 4.114 4.114 1,810 -0.05(-1.12%)
Sep 21, 2004 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Sep 20, 2004 4.160 4.160 4.160 4.160 0 +0.00(+0.00%)
Sep 17, 2004 4.231 4.280 4.160 4.160 36,207 -0.04(-0.89%)
Sep 16, 2004 4.238 4.242 4.143 4.198 490,611 -0.04(-0.99%)
Sep 15, 2004 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Sep 14, 2004 4.240 4.240 4.240 4.240 0 +0.00(+0.00%)
Sep 13, 2004 3.867 4.474 3.867 4.240 38,017 -0.07(-1.59%)
Sep 10, 2004 4.021 4.309 4.021 4.309 106,812 +0.22(+5.41%)
Sep 09, 2004 3.922 4.088 3.922 4.088 186,468 +0.14(+3.58%)
Sep 08, 2004 3.920 4.021 3.787 3.946 208,193 +0.10(+2.70%)
Sep 07, 2004 3.845 3.875 3.778 3.842 25,345 +0.19(+5.14%)
Sep 03, 2004 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Sep 02, 2004 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Sep 01, 2004 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Aug 31, 2004 3.654 3.654 3.654 3.654 0 +0.00(+0.00%)
Aug 30, 2004 3.650 3.654 3.650 3.654 7,241 -0.21(-5.32%)
Aug 27, 2004 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Aug 26, 2004 3.723 3.860 3.590 3.860 23,534 +0.13(+3.37%)
Aug 25, 2004 3.867 3.867 3.734 3.734 14,482 -0.13(-3.43%)
Aug 24, 2004 3.822 3.884 3.791 3.867 28,965 +0.00(+0.06%)
Aug 23, 2004 3.860 3.867 3.765 3.864 34,397 +0.11(+2.88%)
Aug 20, 2004 3.741 3.756 3.606 3.756 123,105 +0.17(+4.62%)
Aug 19, 2004 3.741 3.756 3.590 3.590 68,794 +1.76(+95.67%)
Aug 17, 2004 1.873 1.873 1.697 1.835 29,418 -0.01(-0.41%)
Aug 16, 2004 1.843 1.843 1.843 1.843 0 +0.00(+0.00%)
Aug 13, 2004 1.773 1.843 1.773 1.843 905 -0.00(-0.24%)
Aug 12, 2004 1.783 1.848 1.783 1.847 2,715 +0.01(+0.71%)
Aug 11, 2004 1.834 1.834 1.834 1.834 0 +0.00(+0.00%)
Aug 10, 2004 1.768 1.895 1.768 1.834 10,862 -0.05(-2.46%)
Aug 09, 2004 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
Aug 06, 2004 1.878 1.910 1.878 1.880 7,694 -0.05(-2.74%)
Aug 05, 2004 1.943 1.943 1.933 1.933 2,715 +0.00(+0.00%)
Aug 04, 2004 1.933 1.933 1.933 1.933 0 +0.00(+0.00%)
Aug 03, 2004 1.931 1.933 1.931 1.933 1,357 +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.