Indicators

V S E Cp (NQ: VSEC )

79.03 -0.04 (-0.06%)

Streaming Delayed Price Updated: 11:46 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.078	5.159	4.965	5.159	309,971	+0.09(+1.83%)
Jan 28, 2005	4.881	5.261	4.866	5.066	261,028	+0.20(+4.03%)
Jan 27, 2005	4.833	4.888	4.793	4.870	79,758	+0.10(+2.03%)
Jan 26, 2005	4.784	4.826	4.744	4.773	72,507	+0.09(+1.93%)
Jan 25, 2005	4.766	4.848	4.678	4.683	39,879	+0.00(+0.00%)
Jan 24, 2005	4.753	4.788	4.654	4.683	179,456	-0.09(-1.99%)
Jan 21, 2005	4.788	4.855	4.777	4.777	39,879	-0.00(-0.05%)
Jan 20, 2005	4.700	4.835	4.667	4.780	85,196	-0.06(-1.14%)
Jan 19, 2005	4.921	4.921	4.766	4.835	177,644	-0.02(-0.45%)
Jan 18, 2005	5.053	5.155	4.844	4.857	101,510	+0.02(+0.36%)
Jan 14, 2005	5.000	5.042	4.815	4.839	186,707	-0.16(-3.18%)
Jan 13, 2005	5.075	5.241	4.983	4.998	266,466	-0.03(-0.53%)
Jan 12, 2005	5.020	5.053	4.989	5.025	67,069	+0.00(+0.09%)
Jan 11, 2005	5.042	5.064	4.998	5.020	337,161	+0.00(+0.00%)
Jan 10, 2005	5.022	5.044	5.020	5.020	110,574	+0.00(+0.00%)
Jan 07, 2005	5.042	5.051	4.991	5.020	232,025	-0.03(-0.66%)
Jan 06, 2005	4.996	5.069	4.996	5.053	83,384	-0.03(-0.61%)
Jan 05, 2005	5.254	5.311	5.009	5.084	322,659	-0.17(-3.32%)
Jan 04, 2005	5.572	5.603	5.252	5.258	590,939	-0.29(-5.21%)

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.