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

V S E Cp (NQ: VSEC )

79.78 -0.90 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2002 1.146 1.187 1.146 1.187 8,158 +0.03(+2.48%)
Dec 27, 2002 1.180 1.180 1.158 1.158 7,705 -0.04(-3.67%)
Dec 26, 2002 1.202 1.202 1.202 1.202 453 -0.02(-1.62%)
Dec 24, 2002 1.222 1.222 1.222 1.222 0 +0.00(+0.00%)
Dec 23, 2002 1.222 1.222 1.222 1.222 0 +0.00(+0.00%)
Dec 20, 2002 1.217 1.222 1.217 1.222 9,065 +0.00(+0.09%)
Dec 19, 2002 1.219 1.221 1.219 1.221 11,785 +0.04(+3.07%)
Dec 18, 2002 1.159 1.223 1.159 1.185 25,383 -0.01(-0.83%)
Dec 17, 2002 1.158 1.195 1.158 1.195 9,518 +0.04(+3.74%)
Dec 16, 2002 1.142 1.153 1.132 1.152 6,799 +0.05(+4.19%)
Dec 13, 2002 1.158 1.158 1.105 1.105 9,065 -0.05(-4.57%)
Dec 12, 2002 1.130 1.191 1.130 1.158 22,210 +0.03(+2.64%)
Dec 11, 2002 1.198 1.198 1.123 1.128 16,317 -0.08(-7.00%)
Dec 10, 2002 1.170 1.227 1.170 1.213 7,252 +0.03(+2.42%)
Dec 09, 2002 1.181 1.199 1.179 1.185 4,079 -0.00(-0.37%)
Dec 06, 2002 1.212 1.218 1.178 1.189 8,612 -0.03(-2.09%)
Dec 05, 2002 1.201 1.214 1.179 1.214 21,303 +0.04(+2.99%)
Dec 04, 2002 1.207 1.212 1.162 1.179 16,771 -0.05(-4.13%)
Dec 03, 2002 1.214 1.232 1.203 1.230 23,570 +0.01(+0.72%)
Dec 02, 2002 1.234 1.234 1.221 1.221 6,799 -0.01(-1.07%)
Nov 29, 2002 1.213 1.234 1.213 1.234 13,598 +0.01(+0.63%)
Nov 27, 2002 1.100 1.271 1.100 1.227 101,986 +0.16(+15.23%)
Nov 26, 2002 1.111 1.136 1.013 1.064 90,201 -0.08(-6.76%)
Nov 25, 2002 0.8825 1.142 0.8825 1.142 305,958 +0.28(+32.69%)
Nov 22, 2002 0.8814 0.8825 0.8604 0.8604 5,439 -0.02(-2.38%)
Nov 21, 2002 0.8814 0.8814 0.8814 0.8814 453 +0.03(+3.23%)
Nov 20, 2002 0.7931 0.8538 0.7931 0.8538 15,864 +0.05(+5.88%)
Nov 19, 2002 0.8064 0.8064 0.8064 0.8064 0 +0.00(+0.00%)
Nov 18, 2002 0.8064 0.8064 0.8064 0.8064 453 +0.03(+3.39%)
Nov 15, 2002 0.7799 0.7799 0.7799 0.7799 0 +0.00(+0.00%)
Nov 14, 2002 0.7876 0.7876 0.7799 0.7799 7,252 -0.01(-0.98%)
Nov 13, 2002 0.7876 0.7876 0.7876 0.7876 453 -0.07(-8.23%)
Nov 12, 2002 0.8582 0.8582 0.8582 0.8582 906 +0.06(+8.03%)
Nov 11, 2002 0.7944 0.7944 0.7944 0.7944 0 +0.00(+0.00%)
Nov 08, 2002 0.7944 0.7944 0.7944 0.7944 0 +0.00(+0.00%)
Nov 07, 2002 0.7944 0.7944 0.7944 0.7944 0 +0.00(+0.00%)
Nov 06, 2002 0.7944 0.7944 0.7944 0.7944 0 +0.00(+0.00%)
Nov 05, 2002 0.7942 0.7944 0.7942 0.7944 4,079 +0.01(+1.87%)
Nov 04, 2002 0.7799 0.7799 0.7799 0.7799 0 +0.00(+0.00%)
Nov 01, 2002 0.7810 0.7810 0.7799 0.7799 7,705 -0.01(-1.01%)
Oct 31, 2002 0.7878 0.7878 0.7878 0.7878 0 +0.00(+0.00%)
Oct 30, 2002 0.7878 0.7878 0.7878 0.7878 0 +0.00(+0.00%)
Oct 29, 2002 0.7878 0.7878 0.7878 0.7878 0 +0.00(+0.00%)
Oct 28, 2002 0.7997 0.7999 0.7878 0.7878 7,932 -0.04(-4.77%)
Oct 25, 2002 0.8328 0.8328 0.8053 0.8273 11,331 +0.03(+3.45%)
Oct 24, 2002 0.8262 0.8549 0.7854 0.7997 61,191 +0.02(+2.69%)
Oct 23, 2002 0.7788 0.7788 0.7777 0.7788 6,345 -0.08(-8.90%)
Oct 22, 2002 0.8549 0.8549 0.8549 0.8549 0 +0.00(+0.00%)
Oct 21, 2002 0.8549 0.8549 0.8549 0.8549 0 +0.00(+0.00%)
Oct 18, 2002 0.8549 0.8549 0.8549 0.8549 0 +0.00(+0.00%)
Oct 17, 2002 0.8549 0.8549 0.8549 0.8549 0 +0.00(+0.00%)
Oct 16, 2002 0.8825 0.8825 0.7589 0.8549 10,878 -0.03(-3.13%)
Oct 15, 2002 0.8549 0.8825 0.8548 0.8825 2,094 +0.07(+9.14%)
Oct 14, 2002 0.8086 0.8086 0.8086 0.8086 453 -0.01(-1.48%)
Oct 11, 2002 0.8207 0.8207 0.8207 0.8207 90,654 +0.04(+5.53%)
Oct 10, 2002 0.7711 0.7777 0.7711 0.7777 13,144 +0.04(+6.02%)
Oct 09, 2002 0.7997 0.7997 0.7336 0.7336 12,238 -0.07(-8.90%)
Oct 08, 2002 0.8395 0.8395 0.8053 0.8053 27,649 -0.07(-7.83%)
Oct 07, 2002 0.8736 0.8736 0.8736 0.8736 0 +0.00(+0.00%)
Oct 04, 2002 0.8736 0.8736 0.8736 0.8736 1,359 +0.00(+0.00%)
Oct 03, 2002 0.8736 0.8736 0.8736 0.8736 6,345 -0.02(-2.70%)
Oct 02, 2002 0.8979 0.8979 0.8979 0.8979 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.