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

V S E Cp (NQ: VSEC )

78.18 +0.11 (+0.14%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 1, 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 (%)
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%)
Jul 01, 2004 2.153 2.179 2.019 2.129 6,797 -0.07(-3.06%)
Jun 30, 2004 2.129 2.197 2.129 2.197 8,610 +0.09(+4.46%)
Jun 29, 2004 2.103 2.103 2.103 2.103 9,516 -0.02(-0.99%)
Jun 28, 2004 2.074 2.129 2.047 2.124 14,501 +0.05(+2.39%)
Jun 25, 2004 2.080 2.104 2.074 2.074 9,969 -0.01(-0.32%)
Jun 24, 2004 2.074 2.121 2.074 2.081 9,516 -0.05(-2.53%)
Jun 23, 2004 2.138 2.138 2.132 2.135 7,250 -0.00(-0.10%)
Jun 22, 2004 2.137 2.137 2.137 2.137 0 +0.00(+0.00%)
Jun 21, 2004 2.118 2.138 2.075 2.137 10,876 +0.03(+1.41%)
Jun 18, 2004 2.179 2.179 2.107 2.107 16,767 -0.07(-3.00%)
Jun 17, 2004 2.151 2.172 2.074 2.172 18,126 +0.02(+0.97%)
Jun 16, 2004 2.150 2.151 2.108 2.151 14,048 +0.03(+1.30%)
Jun 15, 2004 2.022 2.196 2.022 2.124 77,492 +0.17(+8.45%)
Jun 14, 2004 1.800 2.063 1.800 1.958 17,220 -0.02(-0.89%)
Jun 10, 2004 1.976 1.976 1.976 1.976 0 +0.00(+0.00%)
Jun 09, 2004 1.926 1.976 1.926 1.976 2,719 +0.02(+0.96%)
Jun 08, 2004 2.062 2.062 1.942 1.957 5,438 +0.04(+2.25%)
Jun 07, 2004 1.932 1.932 1.875 1.914 8,157 -0.06(-3.07%)
Jun 04, 2004 1.859 1.975 1.826 1.975 8,610 +0.07(+3.71%)
Jun 03, 2004 1.800 1.980 1.800 1.904 12,688 -0.07(-3.58%)
Jun 02, 2004 1.915 2.034 1.915 1.975 16,767 +0.05(+2.81%)
Jun 01, 2004 1.854 1.931 1.854 1.921 13,595 -0.02(-1.02%)
May 28, 2004 1.854 1.941 1.854 1.941 2,265 +0.07(+3.78%)
May 27, 2004 1.923 1.923 1.815 1.870 6,344 -0.01(-0.35%)
May 26, 2004 1.809 1.877 1.809 1.877 13,595 +0.02(+0.94%)
May 25, 2004 1.815 1.940 1.815 1.859 8,610 -0.12(-6.18%)
May 24, 2004 1.982 1.982 1.982 1.982 0 +0.00(+0.00%)
May 21, 2004 1.983 2.008 1.904 1.982 7,250 -0.03(-1.32%)
May 20, 2004 1.770 2.008 1.770 2.008 25,377 +0.10(+5.51%)
May 19, 2004 1.943 1.943 1.809 1.903 14,954 +0.05(+2.80%)
May 18, 2004 1.721 1.851 1.721 1.851 1,812 +0.03(+1.39%)
May 17, 2004 1.974 1.974 1.817 1.826 8,157 -0.09(-4.61%)
May 14, 2004 1.722 1.967 1.722 1.914 25,830 +0.20(+11.35%)
May 13, 2004 1.719 1.719 1.719 1.719 906 +0.00(+0.06%)
May 12, 2004 1.711 1.718 1.711 1.718 2,265 -0.01(-0.76%)
May 11, 2004 1.720 1.731 1.720 1.731 4,531 +0.02(+1.16%)
May 10, 2004 1.634 1.771 1.613 1.711 51,208 -0.06(-3.54%)
May 07, 2004 1.739 1.787 1.739 1.774 11,782 -0.00(-0.25%)
May 06, 2004 1.888 1.922 1.773 1.779 8,157 -0.10(-5.34%)
May 05, 2004 1.695 2.195 1.695 1.879 82,024 +0.12(+6.64%)
May 04, 2004 1.664 1.765 1.664 1.762 38,519 +0.01(+0.44%)
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.