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

V S E Cp (NQ: VSEC )

80.68 -4.53 (-5.32%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 29, 2002 0.9487 0.9707 0.9376 0.9707 5,439 +0.00(+0.00%)
Mar 28, 2002 0.9487 0.9707 0.9376 0.9707 5,439 +0.02(+2.33%)
Mar 27, 2002 0.9211 0.9895 0.9211 0.9487 30,822 +0.02(+2.38%)
Mar 26, 2002 0.9045 0.9266 0.9045 0.9266 6,799 +0.00(+0.36%)
Mar 25, 2002 0.9101 0.9233 0.9101 0.9233 6,345 +0.01(+1.45%)
Mar 22, 2002 0.9101 0.9101 0.9101 0.9101 8,158 -0.01(-1.20%)
Mar 21, 2002 0.9211 0.9211 0.9211 0.9211 0 +0.00(+0.00%)
Mar 20, 2002 0.9045 0.9211 0.8714 0.9211 51,219 +0.03(+2.83%)
Mar 19, 2002 0.8273 0.8957 0.8273 0.8957 57,565 +0.09(+11.52%)
Mar 18, 2002 0.8032 0.8032 0.8032 0.8032 0 +0.00(+0.00%)
Mar 15, 2002 0.8032 0.8032 0.8032 0.8032 453 -0.00(-0.26%)
Mar 14, 2002 0.8053 0.8053 0.8053 0.8053 4,532 +0.00(+0.54%)
Mar 13, 2002 0.8372 0.8372 0.8010 0.8010 906 -0.04(-4.33%)
Mar 12, 2002 0.8383 0.8383 0.8372 0.8372 4,985 +0.00(+0.53%)
Mar 11, 2002 0.8246 0.8328 0.8218 0.8328 14,051 +0.02(+2.30%)
Mar 08, 2002 0.8053 0.8251 0.8053 0.8141 4,532 +0.01(+1.79%)
Mar 07, 2002 0.7997 0.7997 0.7997 0.7997 8,158 -0.01(-0.68%)
Mar 06, 2002 0.8053 0.8053 0.8053 0.8053 906 +0.03(+4.29%)
Mar 05, 2002 0.7832 0.8160 0.7589 0.7722 29,462 +0.00(+0.00%)
Mar 04, 2002 0.7446 0.7832 0.7446 0.7722 43,060 +0.00(+0.00%)
Mar 01, 2002 0.7722 0.7997 0.7391 0.7722 18,584 +0.03(+4.48%)
Feb 28, 2002 0.7391 0.7391 0.7336 0.7391 19,037 -0.06(-6.94%)
Feb 27, 2002 0.7678 0.7942 0.7611 0.7942 24,023 -0.01(-1.37%)
Feb 26, 2002 0.8053 0.8053 0.8053 0.8053 0 +0.00(+0.00%)
Feb 25, 2002 0.8053 0.8053 0.8053 0.8053 0 +0.00(+0.00%)
Feb 22, 2002 0.8053 0.8053 0.8053 0.8053 0 +0.00(+0.00%)
Feb 21, 2002 0.8053 0.8053 0.8053 0.8053 0 +0.00(+0.00%)
Feb 20, 2002 0.8053 0.8053 0.8053 0.8053 0 +0.00(+0.00%)
Feb 19, 2002 0.8053 0.8053 0.8053 0.8053 3,172 +0.06(+7.99%)
Feb 18, 2002 0.7733 0.7733 0.7457 0.7457 1,813 +0.00(+0.00%)
Feb 15, 2002 0.7733 0.7733 0.7457 0.7457 1,813 -0.06(-6.89%)
Feb 14, 2002 0.8008 0.8008 0.8008 0.8008 0 +0.00(+0.00%)
Feb 13, 2002 0.8031 0.8273 0.8008 0.8008 9,971 -0.03(-3.20%)
Feb 12, 2002 0.8284 0.8284 0.8273 0.8273 7,705 -0.05(-6.13%)
Feb 11, 2002 0.8814 0.8825 0.8814 0.8814 26,289 +0.00(+0.25%)
Feb 08, 2002 0.8714 0.8792 0.8714 0.8792 4,532 +0.01(+0.89%)
Feb 07, 2002 0.8549 0.8792 0.8549 0.8714 17,224 +0.06(+6.76%)
Feb 06, 2002 0.8163 0.8163 0.8163 0.8163 0 +0.00(+0.00%)
Feb 05, 2002 0.7512 0.8163 0.7512 0.8163 3,172 -0.04(-4.52%)
Feb 04, 2002 0.7887 0.8549 0.7722 0.8549 26,743 +0.01(+0.65%)
Feb 01, 2002 0.8196 0.8494 0.8064 0.8494 38,981 +0.01(+1.32%)
Jan 31, 2002 0.8262 0.8383 0.8262 0.8383 17,224 +0.01(+1.74%)
Jan 30, 2002 0.8262 0.8262 0.8240 0.8240 3,172 +0.03(+3.75%)
Jan 29, 2002 0.7942 0.7942 0.7942 0.7942 0 +0.00(+0.00%)
Jan 28, 2002 0.7942 0.7942 0.7942 0.7942 0 +0.00(+0.00%)
Jan 25, 2002 0.7997 0.8262 0.7832 0.7942 8,612 +0.02(+2.86%)
Jan 24, 2002 0.7722 0.7722 0.7722 0.7722 0 +0.00(+0.00%)
Jan 23, 2002 0.7722 0.7722 0.7722 0.7722 4,532 +0.00(+0.00%)
Jan 22, 2002 0.7722 0.7722 0.7722 0.7722 0 +0.00(+0.00%)
Jan 21, 2002 0.7722 0.7722 0.7722 0.7722 0 +0.00(+0.00%)
Jan 18, 2002 0.7722 0.7722 0.7722 0.7722 0 +0.00(+0.00%)
Jan 17, 2002 0.7722 0.7722 0.7722 0.7722 0 +0.00(+0.00%)
Jan 16, 2002 0.8350 0.8350 0.7722 0.7722 2,719 +0.01(+0.72%)
Jan 15, 2002 0.7666 0.7666 0.7666 0.7666 0 +0.00(+0.00%)
Jan 14, 2002 0.7446 0.7997 0.7170 0.7666 14,957 +0.02(+2.96%)
Jan 11, 2002 0.7446 0.7446 0.7446 0.7446 1,359 +0.00(+0.00%)
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.