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 28, 2006 7.069 7.283 6.930 7.223 170,211 +0.04(+0.62%)
Apr 27, 2006 7.955 7.955 4.414 7.179 1,046,622 -0.99(-12.16%)
Apr 26, 2006 8.092 8.465 8.092 8.173 14,486 +0.08(+1.01%)
Apr 25, 2006 8.295 8.509 8.005 8.092 146,671 -0.28(-3.38%)
Apr 24, 2006 8.571 8.571 8.209 8.374 19,918 -0.19(-2.24%)
Apr 21, 2006 8.664 8.664 8.494 8.567 16,296 +0.03(+0.36%)
Apr 20, 2006 8.536 8.536 8.536 8.536 1,810 +0.11(+1.28%)
Apr 19, 2006 8.748 8.748 8.394 8.427 57,944 +0.04(+0.42%)
Apr 18, 2006 8.394 8.416 8.383 8.392 12,675 +0.11(+1.39%)
Apr 17, 2006 8.668 8.668 8.019 8.277 146,671 +0.10(+1.27%)
Apr 13, 2006 8.637 8.637 8.173 8.173 56,133 -0.12(-1.49%)
Apr 12, 2006 8.202 8.591 8.202 8.297 27,161 -0.01(-0.11%)
Apr 11, 2006 8.480 8.664 8.240 8.306 79,673 -0.19(-2.21%)
Apr 10, 2006 8.695 8.695 8.449 8.494 43,458 -0.02(-0.29%)
Apr 07, 2006 8.639 8.670 8.518 8.518 48,890 -0.10(-1.13%)
Apr 06, 2006 8.929 8.929 8.560 8.615 137,618 -0.20(-2.28%)
Apr 05, 2006 8.944 8.944 8.816 8.816 210,048 -0.13(-1.46%)
Apr 04, 2006 8.549 9.165 8.507 8.947 519,689 +0.29(+3.37%)
Apr 03, 2006 8.847 8.969 8.449 8.655 438,205 -0.51(-5.59%)
Mar 31, 2006 9.167 9.167 9.123 9.167 39,836 +0.00(+0.00%)
Mar 30, 2006 9.167 9.167 9.167 9.167 97,781 +0.00(+0.00%)
Mar 29, 2006 8.988 9.178 8.944 9.167 211,859 -0.01(-0.12%)
Mar 28, 2006 8.891 9.178 8.836 9.178 150,293 +0.24(+2.72%)
Mar 27, 2006 8.958 9.214 8.783 8.935 45,269 -0.14(-1.56%)
Mar 24, 2006 8.980 9.170 8.980 9.077 14,486 -0.11(-1.23%)
Mar 23, 2006 9.170 9.278 9.148 9.189 28,972 +0.04(+0.41%)
Mar 22, 2006 8.900 9.223 8.810 9.152 130,375 +0.36(+4.04%)
Mar 21, 2006 8.796 8.796 8.770 8.796 12,675 -0.18(-1.97%)
Mar 20, 2006 8.852 8.991 8.765 8.973 123,132 -0.08(-0.93%)
Mar 17, 2006 9.154 9.154 9.057 9.057 12,675 +0.02(+0.24%)
Mar 16, 2006 9.141 9.189 8.781 9.035 70,619 +0.03(+0.34%)
Mar 15, 2006 8.856 9.057 8.856 9.004 52,512 -0.03(-0.34%)
Mar 14, 2006 9.238 9.238 8.840 9.035 70,619 -0.20(-2.20%)
Mar 13, 2006 9.435 9.576 9.238 9.238 153,915 -0.10(-1.09%)
Mar 10, 2006 9.278 9.466 9.278 9.340 45,269 +0.07(+0.79%)
Mar 09, 2006 9.406 9.428 9.238 9.267 36,215 -0.21(-2.21%)
Mar 08, 2006 9.512 9.600 9.477 9.477 50,701 +0.18(+1.97%)
Mar 07, 2006 9.293 9.293 9.293 9.293 1,810 +0.11(+1.23%)
Mar 06, 2006 9.101 9.364 9.101 9.181 286,100 +0.11(+1.17%)
Mar 03, 2006 9.112 9.112 8.958 9.075 249,885 +0.17(+1.88%)
Mar 02, 2006 8.745 9.194 8.677 8.907 385,692 +0.18(+2.05%)
Mar 01, 2006 8.947 9.267 8.728 8.728 88,727 -0.17(-1.96%)
Feb 28, 2006 9.057 9.057 8.427 8.902 809,412 -0.31(-3.33%)
Feb 27, 2006 9.609 9.609 9.103 9.209 188,319 -0.43(-4.49%)
Feb 24, 2006 9.057 9.717 9.019 9.642 193,751 +0.14(+1.51%)
Feb 23, 2006 10.45 10.82 8.907 9.499 677,226 -1.02(-9.66%)
Feb 22, 2006 10.83 10.91 10.40 10.51 108,645 -0.44(-4.03%)
Feb 21, 2006 11.27 11.27 10.94 10.96 38,026 -0.31(-2.75%)
Feb 17, 2006 11.27 11.37 11.27 11.27 36,215 -0.13(-1.16%)
Feb 16, 2006 11.40 11.40 11.40 11.40 7,243 +0.02(+0.17%)
Feb 15, 2006 11.37 11.48 11.31 11.38 68,809 +0.11(+1.00%)
Feb 14, 2006 11.03 11.43 11.03 11.27 83,295 +0.10(+0.87%)
Feb 13, 2006 11.16 11.17 11.08 11.17 21,729 -0.10(-0.86%)
Feb 10, 2006 11.27 11.27 11.16 11.27 86,916 +0.00(+0.00%)
Feb 09, 2006 11.38 11.38 11.17 11.27 235,399 -0.16(-1.41%)
Feb 08, 2006 11.26 11.43 11.05 11.43 150,293 +0.35(+3.13%)
Feb 07, 2006 10.47 11.16 10.47 11.08 115,888 +0.38(+3.55%)
Feb 06, 2006 10.57 10.70 10.53 10.70 19,918 +0.03(+0.27%)
Feb 03, 2006 10.72 10.72 10.53 10.67 32,593 +0.05(+0.46%)
Feb 02, 2006 10.39 10.62 10.36 10.62 21,729 +0.11(+1.05%)
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.