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

V S E Cp (NQ: VSEC )

79.13 -6.08 (-7.14%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 9, 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 (%)
Sep 30, 2002 0.8992 0.8992 0.8992 0.8992 0 +0.00(+0.00%)
Sep 27, 2002 0.8981 0.8992 0.8981 0.8992 1,531 +0.03(+3.16%)
Sep 26, 2002 0.8716 0.8716 0.8716 0.8716 0 +0.00(+0.00%)
Sep 25, 2002 0.8319 0.8882 0.8319 0.8716 11,329 -0.01(-1.25%)
Sep 24, 2002 0.8827 0.8827 0.8827 0.8827 0 +0.00(+0.00%)
Sep 23, 2002 0.8585 0.8827 0.8440 0.8827 5,460 -0.00(-0.25%)
Sep 20, 2002 0.8838 0.8849 0.8838 0.8849 3,625 +0.00(+0.12%)
Sep 19, 2002 0.8451 0.8838 0.8451 0.8838 1,359 +0.03(+2.96%)
Sep 18, 2002 0.8915 0.8915 0.8584 0.8584 4,078 -0.03(-3.71%)
Sep 17, 2002 0.8716 0.8915 0.8716 0.8915 3,172 +0.01(+1.00%)
Sep 16, 2002 0.8826 0.8937 0.8826 0.8827 6,797 +0.00(+0.00%)
Sep 13, 2002 0.8827 0.8827 0.8827 0.8827 2,719 +0.00(+0.00%)
Sep 12, 2002 0.8661 0.8827 0.8661 0.8827 181,269 +0.04(+4.58%)
Sep 11, 2002 0.8440 0.8440 0.8440 0.8440 6,797 +0.01(+0.66%)
Sep 10, 2002 0.8341 0.8385 0.8330 0.8385 15,407 -0.03(-3.80%)
Sep 09, 2002 0.8716 0.8716 0.8716 0.8716 2,265 +0.02(+1.94%)
Sep 06, 2002 0.8716 0.8716 0.8551 0.8551 407,856 +0.01(+0.65%)
Sep 05, 2002 0.8496 0.8496 0.8496 0.8496 3,172 +0.00(+0.13%)
Sep 04, 2002 0.8319 0.8485 0.8319 0.8485 5,406 -0.00(-0.52%)
Sep 03, 2002 0.8297 0.8529 0.8297 0.8529 9,938 +0.00(+0.39%)
Aug 30, 2002 0.8330 0.8496 0.8330 0.8496 5,891 +0.02(+2.26%)
Aug 29, 2002 0.8275 0.8312 0.8275 0.8308 15,244 +0.00(+0.40%)
Aug 28, 2002 0.8562 0.8562 0.8275 0.8275 14,501 -0.06(-6.37%)
Aug 27, 2002 0.8838 0.8838 0.8838 0.8838 4,531 -0.02(-1.96%)
Aug 26, 2002 0.9091 0.9091 0.8827 0.9014 5,891 +0.00(+0.25%)
Aug 23, 2002 0.8816 0.8992 0.8816 0.8992 8,700 +0.03(+3.16%)
Aug 22, 2002 0.8716 0.8716 0.8716 0.8716 1,359 +0.03(+3.27%)
Aug 21, 2002 0.8440 0.8440 0.8440 0.8440 2,265 +0.01(+0.66%)
Aug 20, 2002 0.8827 0.8827 0.8385 0.8385 8,392 -0.04(-4.04%)
Aug 16, 2002 0.8043 0.8759 0.8043 0.8738 11,923 +0.06(+7.03%)
Aug 15, 2002 0.5528 0.8771 0.5528 0.8165 123,263 +0.18(+28.70%)
Aug 14, 2002 0.6344 0.6344 0.6344 0.6344 0 +0.00(+0.00%)
Aug 13, 2002 0.6344 0.6344 0.6344 0.6344 0 +0.00(+0.00%)
Aug 12, 2002 0.6399 0.6399 0.6344 0.6344 1,812 -0.03(-4.17%)
Aug 07, 2002 0.6421 0.6620 0.6421 0.6620 9,969 +0.02(+3.45%)
Aug 06, 2002 0.6399 0.6399 0.6399 0.6399 0 +0.00(+0.00%)
Aug 05, 2002 0.6620 0.6620 0.6399 0.6399 64,350 -0.05(-7.20%)
Aug 02, 2002 0.6896 0.6896 0.6896 0.6896 453 -0.03(-3.85%)
Aug 01, 2002 0.7172 0.7172 0.7172 0.7172 0 +0.00(+0.00%)
Jul 31, 2002 0.7172 0.7172 0.7172 0.7172 0 +0.00(+0.00%)
Jul 30, 2002 0.7116 0.7227 0.6896 0.7172 13,595 +0.02(+2.85%)
Jul 29, 2002 0.6973 0.6973 0.6973 0.6973 0 +0.00(+0.00%)
Jul 26, 2002 0.6973 0.6973 0.6973 0.6973 0 +0.00(+0.00%)
Jul 25, 2002 0.6984 0.6984 0.6973 0.6973 2,474 +0.01(+0.89%)
Jul 24, 2002 0.7701 0.7701 0.6912 0.6912 13,803 -0.02(-2.88%)
Jul 23, 2002 0.7944 0.7944 0.7116 0.7116 4,984 -0.08(-10.42%)
Jul 22, 2002 0.7944 0.7944 0.7944 0.7944 1,812 +0.00(+0.00%)
Jul 19, 2002 0.7999 0.8021 0.7944 0.7944 11,329 +0.01(+0.98%)
Jul 17, 2002 0.7867 0.7867 0.7867 0.7867 453 -0.06(-6.55%)
Jul 12, 2002 0.8418 0.8418 0.8418 0.8418 1,812 +0.00(+0.00%)
Jul 11, 2002 0.8419 0.8419 0.8418 0.8418 6,797 -0.04(-4.74%)
Jul 10, 2002 0.8838 0.8838 0.8838 0.8838 0 +0.00(+0.00%)
Jul 09, 2002 0.8838 0.8838 0.8838 0.8838 0 +0.00(+0.00%)
Jul 08, 2002 0.8838 0.8838 0.8838 0.8838 0 +0.00(+0.00%)
Jul 05, 2002 0.8838 0.8838 0.8838 0.8838 0 +0.00(+0.00%)
Jul 04, 2002 0.8709 0.8838 0.8694 0.8838 14,954 +0.00(+0.00%)
Jul 03, 2002 0.8709 0.8838 0.8694 0.8838 14,954 +0.00(+0.12%)
Jul 02, 2002 0.8816 0.8838 0.8816 0.8827 49,395 +0.01(+1.27%)
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.