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, 2003 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
Apr 29, 2003 1.110 1.237 1.110 1.237 18,103 +0.16(+14.40%)
Apr 28, 2003 1.033 1.082 1.033 1.082 8,146 +0.04(+3.38%)
Apr 25, 2003 1.046 1.046 1.046 1.046 3,168 -0.00(-0.32%)
Apr 24, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 23, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Apr 21, 2003 1.038 1.050 1.037 1.050 9,051 +0.03(+2.70%)
Apr 17, 2003 1.016 1.043 1.005 1.022 8,146 -0.01(-1.39%)
Apr 16, 2003 1.036 1.036 1.036 1.036 1,810 +0.03(+3.08%)
Apr 15, 2003 0.9777 1.005 0.9777 1.005 5,431 +0.01(+1.11%)
Apr 14, 2003 0.9943 0.9943 0.9943 0.9943 0 +0.00(+0.00%)
Apr 11, 2003 0.9766 0.9943 0.9766 0.9943 6,336 +0.02(+2.16%)
Apr 10, 2003 0.9733 0.9733 0.9733 0.9733 0 +0.00(+0.00%)
Apr 09, 2003 0.9943 0.9943 0.9556 0.9733 5,883 +0.01(+1.26%)
Apr 08, 2003 0.9943 0.9943 0.9589 0.9611 5,883 +0.02(+2.35%)
Apr 07, 2003 0.9689 0.9689 0.8628 0.9390 22,177 -0.08(-7.51%)
Apr 04, 2003 1.014 1.015 1.014 1.015 1,357 +0.01(+0.88%)
Apr 03, 2003 1.006 1.006 1.006 1.006 0 +0.00(+0.00%)
Apr 02, 2003 1.009 1.009 1.006 1.006 905 -0.03(-2.57%)
Apr 01, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Mar 31, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Mar 28, 2003 1.033 1.033 1.033 1.033 0 +0.00(+0.00%)
Mar 27, 2003 0.9611 1.033 0.9611 1.033 14,030 +0.06(+6.25%)
Mar 26, 2003 0.9225 1.055 0.9004 0.9722 15,840 -0.02(-2.44%)
Mar 25, 2003 1.114 1.116 0.9280 0.9965 11,314 -0.09(-8.43%)
Mar 24, 2003 1.146 1.147 1.088 1.088 4,978 -0.05(-4.00%)
Mar 21, 2003 1.043 1.133 1.043 1.133 10,409 +0.10(+9.73%)
Mar 20, 2003 1.099 1.120 1.033 1.033 724,149 -0.06(-5.46%)
Mar 19, 2003 1.095 1.105 1.074 1.093 2,715 -0.01(-1.10%)
Mar 18, 2003 1.077 1.124 1.077 1.105 6,788 +0.03(+2.56%)
Mar 17, 2003 1.063 1.077 1.046 1.077 7,241 +0.02(+1.67%)
Mar 14, 2003 1.059 1.059 1.059 1.059 452 +0.01(+0.95%)
Mar 13, 2003 1.075 1.075 0.9810 1.050 49,785 -0.03(-3.16%)
Mar 12, 2003 1.082 1.099 1.082 1.084 3,620 +0.01(+1.13%)
Mar 11, 2003 1.050 1.072 1.050 1.072 4,978 +0.02(+1.57%)
Mar 10, 2003 1.050 1.085 1.050 1.055 28,060 -0.03(-3.05%)
Mar 07, 2003 1.322 1.322 0.9954 1.088 83,729 -0.22(-16.81%)
Mar 06, 2003 1.280 1.308 1.270 1.308 23,082 +0.04(+2.87%)
Mar 05, 2003 1.306 1.306 1.188 1.272 8,146 -0.04(-3.20%)
Mar 04, 2003 1.353 1.354 1.314 1.314 19,914 -0.04(-2.62%)
Mar 03, 2003 1.307 1.349 1.270 1.349 14,482 +0.02(+1.75%)
Feb 28, 2003 1.310 1.326 1.310 1.326 7,241 +0.03(+2.56%)
Feb 27, 2003 1.299 1.337 1.282 1.293 24,892 -0.01(-0.76%)
Feb 26, 2003 1.305 1.318 1.255 1.302 17,651 +0.01(+0.77%)
Feb 25, 2003 1.441 1.468 1.223 1.293 35,754 -0.14(-9.51%)
Feb 24, 2003 1.442 1.442 1.428 1.428 2,262 -0.03(-2.05%)
Feb 21, 2003 1.431 1.458 1.431 1.458 5,883 +0.02(+1.30%)
Feb 20, 2003 1.439 1.439 1.439 1.439 4,073 -0.02(-1.66%)
Feb 19, 2003 1.454 1.474 1.447 1.464 7,241 +0.01(+0.99%)
Feb 18, 2003 1.389 1.457 1.389 1.449 8,146 +0.06(+4.22%)
Feb 14, 2003 1.353 1.397 1.353 1.391 24,892 +0.01(+0.71%)
Feb 13, 2003 1.329 1.381 1.298 1.381 43,901 +0.05(+3.82%)
Feb 12, 2003 1.382 1.414 1.293 1.330 105,454 -0.10(-6.67%)
Feb 11, 2003 1.381 1.473 1.275 1.425 67,889 -0.02(-1.53%)
Feb 10, 2003 1.407 1.447 1.393 1.447 16,745 +0.06(+4.38%)
Feb 07, 2003 1.392 1.392 1.381 1.386 4,525 -0.01(-0.87%)
Feb 06, 2003 1.436 1.436 1.393 1.399 10,862 +0.02(+1.20%)
Feb 05, 2003 1.464 1.464 1.381 1.382 51,595 -0.11(-7.68%)
Feb 04, 2003 1.480 1.544 1.379 1.497 181,490 +0.06(+4.07%)
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.