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, 2002 0.8562 0.8562 0.8562 0.8562 2,262 -0.06(-6.06%)
Apr 29, 2002 0.9114 0.9114 0.9114 0.9114 0 +0.00(+0.00%)
Apr 26, 2002 0.9059 0.9114 0.9059 0.9114 4,525 +0.05(+5.77%)
Apr 25, 2002 0.8617 0.8617 0.8617 0.8617 0 +0.00(+0.00%)
Apr 24, 2002 0.8617 0.8617 0.8617 0.8617 0 +0.00(+0.00%)
Apr 23, 2002 0.8617 0.8617 0.8617 0.8617 3,620 +0.03(+4.00%)
Apr 22, 2002 0.8286 0.8286 0.8286 0.8286 3,620 +0.00(+0.00%)
Apr 19, 2002 0.8837 0.8837 0.8286 0.8286 4,073 +0.00(+0.00%)
Apr 18, 2002 0.8283 0.8286 0.8230 0.8286 147,545 +0.05(+6.69%)
Apr 17, 2002 0.7766 0.7766 0.7766 0.7766 0 +0.00(+0.00%)
Apr 16, 2002 0.8518 0.8838 0.7766 0.7766 26,250 -0.09(-10.45%)
Apr 15, 2002 0.8838 0.8838 0.8672 0.8672 9,957 +0.02(+2.21%)
Apr 12, 2002 0.8948 0.8948 0.8484 0.8484 4,525 -0.07(-8.02%)
Apr 11, 2002 0.9225 0.9225 0.9225 0.9225 0 +0.00(+0.00%)
Apr 10, 2002 0.9147 0.9225 0.8982 0.9225 4,073 -0.01(-1.53%)
Apr 09, 2002 0.9368 0.9368 0.9368 0.9368 0 +0.00(+0.00%)
Apr 08, 2002 0.9368 0.9368 0.9368 0.9368 452 +0.00(+0.00%)
Apr 05, 2002 0.9368 0.9368 0.9368 0.9368 0 +0.00(+0.00%)
Apr 04, 2002 0.9777 0.9777 0.9368 0.9368 10,862 -0.05(-5.36%)
Apr 03, 2002 0.9899 0.9899 0.9899 0.9899 452 +0.00(+0.11%)
Apr 02, 2002 0.9887 0.9887 0.9887 0.9887 0 +0.00(+0.00%)
Apr 01, 2002 0.9722 0.9887 0.9722 0.9887 4,525 +0.02(+1.70%)
Mar 29, 2002 0.9501 0.9722 0.9390 0.9722 5,431 +0.00(+0.00%)
Mar 28, 2002 0.9501 0.9722 0.9390 0.9722 5,431 +0.02(+2.33%)
Mar 27, 2002 0.9225 0.9910 0.9225 0.9501 30,776 +0.02(+2.38%)
Mar 26, 2002 0.9059 0.9280 0.9059 0.9280 6,788 +0.00(+0.36%)
Mar 25, 2002 0.9114 0.9247 0.9114 0.9247 6,336 +0.01(+1.45%)
Mar 22, 2002 0.9114 0.9114 0.9114 0.9114 8,146 -0.01(-1.20%)
Mar 21, 2002 0.9225 0.9225 0.9225 0.9225 0 +0.00(+0.00%)
Mar 20, 2002 0.9059 0.9225 0.8727 0.9225 51,143 +0.03(+2.83%)
Mar 19, 2002 0.8286 0.8971 0.8286 0.8971 57,479 +0.09(+11.52%)
Mar 18, 2002 0.8044 0.8044 0.8044 0.8044 0 +0.00(+0.00%)
Mar 15, 2002 0.8044 0.8044 0.8044 0.8044 452 -0.00(-0.26%)
Mar 14, 2002 0.8065 0.8065 0.8065 0.8065 4,525 +0.00(+0.54%)
Mar 13, 2002 0.8385 0.8385 0.8022 0.8022 905 -0.04(-4.33%)
Mar 12, 2002 0.8396 0.8396 0.8385 0.8385 4,978 +0.00(+0.53%)
Mar 11, 2002 0.8258 0.8341 0.8230 0.8341 14,030 +0.02(+2.30%)
Mar 08, 2002 0.8065 0.8263 0.8065 0.8153 4,525 +0.01(+1.79%)
Mar 07, 2002 0.8009 0.8009 0.8009 0.8009 8,146 -0.01(-0.68%)
Mar 06, 2002 0.8065 0.8065 0.8065 0.8065 905 +0.03(+4.29%)
Mar 05, 2002 0.7844 0.8172 0.7601 0.7733 29,418 +0.00(+0.00%)
Mar 04, 2002 0.7457 0.7844 0.7457 0.7733 42,996 +0.00(+0.00%)
Mar 01, 2002 0.7733 0.8009 0.7402 0.7733 18,556 +0.03(+4.48%)
Feb 28, 2002 0.7402 0.7402 0.7347 0.7402 19,008 -0.06(-6.94%)
Feb 27, 2002 0.7689 0.7954 0.7623 0.7954 23,987 -0.01(-1.37%)
Feb 26, 2002 0.8065 0.8065 0.8065 0.8065 0 +0.00(+0.00%)
Feb 25, 2002 0.8065 0.8065 0.8065 0.8065 0 +0.00(+0.00%)
Feb 22, 2002 0.8065 0.8065 0.8065 0.8065 0 +0.00(+0.00%)
Feb 21, 2002 0.8065 0.8065 0.8065 0.8065 0 +0.00(+0.00%)
Feb 20, 2002 0.8065 0.8065 0.8065 0.8065 0 +0.00(+0.00%)
Feb 19, 2002 0.8065 0.8065 0.8065 0.8065 3,168 +0.06(+7.99%)
Feb 18, 2002 0.7744 0.7744 0.7468 0.7468 1,810 +0.00(+0.00%)
Feb 15, 2002 0.7744 0.7744 0.7468 0.7468 1,810 -0.06(-6.89%)
Feb 14, 2002 0.8020 0.8020 0.8020 0.8020 0 +0.00(+0.00%)
Feb 13, 2002 0.8043 0.8286 0.8020 0.8020 9,957 -0.03(-3.20%)
Feb 12, 2002 0.8297 0.8297 0.8286 0.8286 7,694 -0.05(-6.13%)
Feb 11, 2002 0.8827 0.8838 0.8827 0.8827 26,250 +0.00(+0.25%)
Feb 08, 2002 0.8727 0.8805 0.8727 0.8805 4,525 +0.01(+0.89%)
Feb 07, 2002 0.8562 0.8805 0.8562 0.8727 17,198 +0.06(+6.76%)
Feb 06, 2002 0.8175 0.8175 0.8175 0.8175 0 +0.00(+0.00%)
Feb 05, 2002 0.7523 0.8175 0.7523 0.8175 3,168 -0.04(-4.52%)
Feb 04, 2002 0.7899 0.8562 0.7733 0.8562 26,703 +0.01(+0.65%)
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.