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 (%)
Sep 30, 2004 7.295 7.483 6.638 6.763 11,021,194 -0.57(-7.79%)
Sep 29, 2004 5.890 7.392 5.669 7.335 17,331,190 +1.61(+28.14%)
Sep 28, 2004 6.199 6.269 5.532 5.724 4,241,709 -0.08(-1.29%)
Sep 27, 2004 5.384 6.311 5.199 5.799 13,142,048 +1.72(+42.05%)
Sep 24, 2004 4.005 4.082 3.979 4.082 48,942 +0.05(+1.26%)
Sep 23, 2004 4.109 4.109 4.032 4.032 9,063 -0.08(-1.88%)
Sep 22, 2004 4.109 4.109 4.109 4.109 1,812 -0.05(-1.12%)
Sep 21, 2004 4.155 4.155 4.155 4.155 0 +0.00(+0.00%)
Sep 20, 2004 4.155 4.155 4.155 4.155 0 +0.00(+0.00%)
Sep 17, 2004 4.226 4.274 4.155 4.155 36,253 -0.04(-0.89%)
Sep 16, 2004 4.232 4.237 4.137 4.193 491,240 -0.04(-0.99%)
Sep 15, 2004 4.235 4.235 4.235 4.235 0 +0.00(+0.00%)
Sep 14, 2004 4.235 4.235 4.235 4.235 0 +0.00(+0.00%)
Sep 13, 2004 3.862 4.468 3.862 4.235 38,066 -0.07(-1.59%)
Sep 10, 2004 4.016 4.303 4.016 4.303 106,949 +0.22(+5.41%)
Sep 09, 2004 3.917 4.082 3.917 4.082 186,707 +0.14(+3.58%)
Sep 08, 2004 3.915 4.016 3.782 3.941 208,460 +0.10(+2.70%)
Sep 07, 2004 3.840 3.870 3.773 3.837 25,377 +0.19(+5.14%)
Sep 03, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 02, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Sep 01, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 31, 2004 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Aug 30, 2004 3.645 3.650 3.645 3.650 7,250 -0.21(-5.32%)
Aug 27, 2004 3.855 3.855 3.855 3.855 0 +0.00(+0.00%)
Aug 26, 2004 3.718 3.855 3.586 3.855 23,565 +0.13(+3.37%)
Aug 25, 2004 3.862 3.862 3.729 3.729 14,501 -0.13(-3.43%)
Aug 24, 2004 3.818 3.879 3.787 3.862 29,003 +0.00(+0.06%)
Aug 23, 2004 3.855 3.862 3.760 3.859 34,441 +0.11(+2.88%)
Aug 20, 2004 3.736 3.751 3.601 3.751 123,263 +0.17(+4.62%)
Aug 19, 2004 3.736 3.751 3.586 3.586 68,882 +1.75(+95.67%)
Aug 17, 2004 1.870 1.870 1.695 1.833 29,456 -0.01(-0.41%)
Aug 16, 2004 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 13, 2004 1.771 1.840 1.771 1.840 906 -0.00(-0.24%)
Aug 12, 2004 1.781 1.846 1.781 1.845 2,719 +0.01(+0.71%)
Aug 11, 2004 1.832 1.832 1.832 1.832 0 +0.00(+0.00%)
Aug 10, 2004 1.765 1.892 1.765 1.832 10,876 -0.05(-2.46%)
Aug 09, 2004 1.878 1.878 1.878 1.878 0 +0.00(+0.00%)
Aug 06, 2004 1.876 1.908 1.876 1.878 7,703 -0.05(-2.74%)
Aug 05, 2004 1.941 1.941 1.931 1.931 2,719 +0.00(+0.00%)
Aug 04, 2004 1.931 1.931 1.931 1.931 0 +0.00(+0.00%)
Aug 03, 2004 1.929 1.931 1.929 1.931 1,359 +0.00(+0.00%)
Aug 02, 2004 1.545 1.985 1.545 1.931 38,066 -0.01(-0.56%)
Jul 30, 2004 2.206 2.273 1.878 1.942 212,538 -0.15(-7.37%)
Jul 29, 2004 2.096 2.096 2.096 2.096 0 +0.00(+0.00%)
Jul 28, 2004 2.190 2.190 2.096 2.096 4,531 -0.11(-4.95%)
Jul 27, 2004 2.206 2.206 2.206 2.206 453 +0.00(+0.00%)
Jul 26, 2004 2.206 2.206 2.206 2.206 1,812 +0.02(+0.70%)
Jul 23, 2004 2.185 2.190 2.185 2.190 906 -0.02(-0.75%)
Jul 22, 2004 2.207 2.207 2.207 2.207 453 +0.02(+0.75%)
Jul 21, 2004 2.206 2.229 2.190 2.190 11,782 -0.04(-1.93%)
Jul 20, 2004 2.233 2.233 2.233 2.233 906 +0.09(+4.38%)
Jul 19, 2004 2.139 2.139 2.139 2.139 0 +0.00(+0.00%)
Jul 16, 2004 2.207 2.207 2.139 2.139 6,344 -0.03(-1.52%)
Jul 15, 2004 2.193 2.207 2.173 2.173 6,344 -0.02(-1.00%)
Jul 14, 2004 2.195 2.195 2.195 2.195 0 +0.00(+0.00%)
Jul 13, 2004 2.195 2.195 2.195 2.195 0 +0.00(+0.00%)
Jul 12, 2004 2.096 2.207 2.096 2.195 12,688 +0.04(+2.00%)
Jul 09, 2004 2.179 2.179 2.151 2.151 2,719 -0.04(-2.01%)
Jul 08, 2004 2.203 2.203 2.185 2.196 14,501 -0.01(-0.50%)
Jul 07, 2004 2.201 2.207 2.196 2.207 13,142 +0.01(+0.25%)
Jul 06, 2004 2.203 2.207 2.201 2.201 4,078 +0.02(+0.76%)
Jul 02, 2004 2.206 2.206 2.168 2.185 25,830 +0.06(+2.59%)
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.