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

V S E Cp (NQ: VSEC )

85.21 +0.39 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2005 9.321 9.321 9.178 9.288 50,766 +0.03(+0.29%)
Dec 29, 2005 9.045 9.266 8.869 9.262 183,121 +0.28(+3.12%)
Dec 28, 2005 8.825 8.984 8.681 8.981 77,962 +0.17(+1.90%)
Dec 27, 2005 8.825 8.825 8.659 8.814 19,943 +0.15(+1.78%)
Dec 23, 2005 8.714 8.714 8.659 8.659 81,588 +0.00(+0.00%)
Dec 22, 2005 8.809 8.809 8.549 8.659 166,804 +0.03(+0.38%)
Dec 21, 2005 8.549 8.767 8.549 8.626 43,514 +0.02(+0.26%)
Dec 20, 2005 8.714 8.714 8.549 8.604 157,738 -0.12(-1.39%)
Dec 19, 2005 8.549 8.725 8.503 8.725 279,215 +0.18(+2.06%)
Dec 16, 2005 8.227 8.549 8.227 8.549 195,813 +0.31(+3.75%)
Dec 15, 2005 8.205 8.322 8.101 8.240 119,663 +0.15(+1.88%)
Dec 14, 2005 7.832 8.273 7.832 8.088 239,327 +0.32(+4.06%)
Dec 13, 2005 7.772 7.772 7.772 7.772 50,766 +0.04(+0.48%)
Dec 12, 2005 7.832 7.832 7.735 7.735 30,822 -0.07(-0.88%)
Dec 09, 2005 7.689 7.810 7.647 7.803 36,261 +0.28(+3.69%)
Dec 08, 2005 7.653 7.693 7.505 7.525 52,579 -0.14(-1.84%)
Dec 07, 2005 7.697 7.697 7.666 7.666 43,514 -0.04(-0.49%)
Dec 06, 2005 7.574 7.770 7.554 7.704 88,841 +0.13(+1.75%)
Dec 05, 2005 7.556 7.658 7.556 7.572 27,196 -0.04(-0.52%)
Dec 02, 2005 7.611 7.611 7.611 7.611 0 +0.00(+0.00%)
Dec 01, 2005 7.614 7.614 7.611 7.611 10,878 +0.03(+0.44%)
Nov 30, 2005 7.369 7.777 7.369 7.578 38,074 +0.02(+0.23%)
Nov 29, 2005 7.578 7.578 7.501 7.561 10,878 -0.02(-0.23%)
Nov 28, 2005 7.722 7.808 7.578 7.578 34,448 -0.10(-1.29%)
Nov 25, 2005 7.680 7.680 7.678 7.678 5,439 +0.00(+0.00%)
Nov 23, 2005 7.797 7.799 7.587 7.678 97,906 -0.06(-0.71%)
Nov 22, 2005 7.834 7.834 7.722 7.733 16,317 -0.06(-0.79%)
Nov 21, 2005 7.666 7.816 7.666 7.794 50,766 +0.19(+2.49%)
Nov 18, 2005 7.691 7.691 7.589 7.605 32,635 -0.23(-2.87%)
Nov 17, 2005 7.933 7.978 7.830 7.830 27,196 -0.00(-0.03%)
Nov 16, 2005 7.830 7.832 7.830 7.832 3,626 -0.02(-0.31%)
Nov 15, 2005 7.887 7.905 7.461 7.856 59,831 +0.02(+0.31%)
Nov 14, 2005 7.779 7.832 7.766 7.832 72,523 +0.13(+1.66%)
Nov 11, 2005 7.722 7.739 7.693 7.704 45,327 +0.01(+0.14%)
Nov 10, 2005 7.666 7.693 7.644 7.693 10,878 +0.12(+1.57%)
Nov 09, 2005 7.547 7.666 7.501 7.574 77,962 +0.08(+1.09%)
Nov 08, 2005 7.483 7.492 7.340 7.492 45,327 +0.17(+2.32%)
Nov 07, 2005 7.084 7.369 7.084 7.322 105,159 +0.08(+1.10%)
Nov 04, 2005 6.963 7.243 6.963 7.243 30,822 +0.18(+2.56%)
Nov 03, 2005 7.188 7.280 6.989 7.062 56,205 -0.21(-2.94%)
Nov 02, 2005 7.333 7.344 7.022 7.276 181,308 -0.20(-2.71%)
Nov 01, 2005 7.475 7.481 7.475 7.479 9,065 -0.14(-1.82%)
Oct 31, 2005 7.620 7.620 7.591 7.618 21,757 -0.01(-0.12%)
Oct 28, 2005 7.638 7.638 7.501 7.627 32,635 +0.27(+3.63%)
Oct 27, 2005 7.722 7.722 7.360 7.360 18,130 -0.31(-4.06%)
Oct 26, 2005 7.554 7.671 7.554 7.671 34,448 +0.10(+1.34%)
Oct 25, 2005 7.265 7.569 7.265 7.569 7,252 +0.00(+0.06%)
Oct 24, 2005 7.563 7.567 7.371 7.565 45,327 +0.07(+0.88%)
Oct 21, 2005 7.552 7.580 7.448 7.499 48,953 -0.07(-0.90%)
Oct 20, 2005 7.565 7.567 7.565 7.567 7,252 +0.12(+1.66%)
Oct 19, 2005 7.371 7.444 7.371 7.444 10,878 -0.03(-0.44%)
Oct 18, 2005 7.530 7.625 7.477 7.477 38,074 -0.05(-0.65%)
Oct 17, 2005 7.289 7.618 7.051 7.525 41,701 +0.19(+2.52%)
Oct 14, 2005 7.210 7.351 7.208 7.340 12,691 +0.14(+1.99%)
Oct 13, 2005 7.285 7.285 7.192 7.197 18,130 -0.18(-2.39%)
Oct 12, 2005 7.545 7.545 7.325 7.373 14,504 -0.22(-2.85%)
Oct 11, 2005 7.695 7.719 7.519 7.589 58,018 -0.08(-1.01%)
Oct 10, 2005 7.631 7.706 7.609 7.666 36,261 -0.06(-0.83%)
Oct 07, 2005 7.591 7.730 7.152 7.730 88,841 +0.30(+4.07%)
Oct 06, 2005 7.863 7.863 7.309 7.428 58,018 -0.24(-3.16%)
Oct 05, 2005 7.823 7.823 7.671 7.671 32,635 -0.25(-3.17%)
Oct 04, 2005 7.887 8.008 7.764 7.922 34,448 +0.09(+1.13%)
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.