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

V S E Cp (NQ: VSEC )

85.21 +0.39 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2005 7.622 7.622 7.593 7.620 21,752 -0.01(-0.12%)
Oct 28, 2005 7.639 7.639 7.503 7.628 32,628 +0.27(+3.63%)
Oct 27, 2005 7.723 7.723 7.361 7.361 18,126 -0.31(-4.06%)
Oct 26, 2005 7.556 7.673 7.556 7.673 34,441 +0.10(+1.34%)
Oct 25, 2005 7.267 7.571 7.267 7.571 7,250 +0.00(+0.06%)
Oct 24, 2005 7.564 7.569 7.372 7.567 45,317 +0.07(+0.88%)
Oct 21, 2005 7.553 7.582 7.450 7.500 48,942 -0.07(-0.90%)
Oct 20, 2005 7.567 7.569 7.567 7.569 7,250 +0.12(+1.66%)
Oct 19, 2005 7.372 7.445 7.372 7.445 10,876 -0.03(-0.44%)
Oct 18, 2005 7.531 7.626 7.478 7.478 38,066 -0.05(-0.65%)
Oct 17, 2005 7.291 7.620 7.052 7.527 41,692 +0.19(+2.52%)
Oct 14, 2005 7.211 7.353 7.209 7.342 12,688 +0.14(+1.99%)
Oct 13, 2005 7.286 7.286 7.194 7.198 18,126 -0.18(-2.39%)
Oct 12, 2005 7.547 7.547 7.326 7.375 14,501 -0.22(-2.85%)
Oct 11, 2005 7.697 7.721 7.520 7.591 58,006 -0.08(-1.01%)
Oct 10, 2005 7.633 7.708 7.611 7.668 36,253 -0.06(-0.83%)
Oct 07, 2005 7.593 7.732 7.154 7.732 88,822 +0.30(+4.07%)
Oct 06, 2005 7.865 7.865 7.311 7.430 58,006 -0.24(-3.16%)
Oct 05, 2005 7.825 7.825 7.673 7.673 32,628 -0.25(-3.17%)
Oct 04, 2005 7.889 8.010 7.765 7.924 34,441 +0.09(+1.13%)
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.