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

V S E Cp (NQ: VSEC )

78.36 +0.29 (+0.37%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Oct 31, 2003 1.383 1.421 1.288 1.404 14,051 +0.05(+4.00%)
Oct 30, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 29, 2003 1.337 1.472 1.214 1.350 10,878 -0.13(-8.66%)
Oct 28, 2003 1.340 1.488 1.340 1.478 47,249 +0.10(+7.29%)
Oct 27, 2003 1.305 1.378 1.294 1.378 3,626 +0.03(+1.96%)
Oct 24, 2003 1.381 1.382 1.160 1.351 12,691 -0.06(-3.92%)
Oct 23, 2003 1.399 1.406 1.399 1.406 4,079 +0.00(+0.00%)
Oct 22, 2003 1.404 1.406 1.404 1.406 2,719 +0.03(+2.00%)
Oct 21, 2003 1.379 1.379 1.379 1.379 453 +0.03(+2.38%)
Oct 20, 2003 1.388 1.388 1.347 1.347 4,079 -0.05(-3.26%)
Oct 17, 2003 1.401 1.401 1.392 1.392 11,331 +0.00(+0.09%)
Oct 16, 2003 1.434 1.434 1.422 1.391 12,691 -0.06(-4.32%)
Oct 15, 2003 1.454 1.454 1.454 1.454 2,266 +0.03(+2.40%)
Oct 14, 2003 1.443 1.462 1.420 1.420 2,266 -0.00(-0.22%)
Oct 13, 2003 1.424 1.424 1.423 1.423 1,813 -0.02(-1.15%)
Oct 10, 2003 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 09, 2003 1.378 1.440 1.350 1.440 16,317 -0.05(-3.19%)
Oct 08, 2003 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Oct 07, 2003 1.422 1.487 1.419 1.487 8,158 +0.05(+3.69%)
Oct 06, 2003 1.382 1.434 1.382 1.434 4,079 +0.03(+2.36%)
Oct 03, 2003 1.351 1.401 1.351 1.401 9,518 +0.06(+4.10%)
Oct 02, 2003 1.353 1.382 1.345 1.346 8,158 +0.02(+1.67%)
Oct 01, 2003 1.357 1.379 1.324 1.324 57,565 -0.04(-2.75%)
Sep 30, 2003 1.361 1.361 1.361 1.361 906 +0.02(+1.56%)
Sep 29, 2003 1.340 1.340 1.340 1.340 453 -0.01(-0.98%)
Sep 26, 2003 1.368 1.368 1.340 1.353 4,532 -0.02(-1.37%)
Sep 25, 2003 1.367 1.402 1.367 1.372 28,556 +0.02(+1.55%)
Sep 24, 2003 1.351 1.351 1.351 1.351 3,626 +0.00(+0.00%)
Sep 23, 2003 1.370 1.370 1.307 1.351 4,985 -0.03(-1.92%)
Sep 22, 2003 1.301 1.400 1.301 1.378 14,957 +0.04(+2.97%)
Sep 19, 2003 1.299 1.388 1.280 1.338 11,331 +0.04(+2.80%)
Sep 18, 2003 1.326 1.326 1.302 1.302 8,158 -0.02(-1.75%)
Sep 17, 2003 1.346 1.346 1.278 1.325 9,971 -0.05(-3.92%)
Sep 16, 2003 1.293 1.379 1.293 1.379 21,303 +0.06(+4.17%)
Sep 15, 2003 1.329 1.329 1.291 1.324 3,626 -0.05(-3.38%)
Sep 12, 2003 1.335 1.370 1.335 1.370 8,158 -0.01(-0.40%)
Sep 11, 2003 1.362 1.376 1.350 1.376 14,051 -0.00(-0.16%)
Sep 10, 2003 1.367 1.378 1.324 1.378 8,612 +0.12(+9.66%)
Sep 09, 2003 1.330 1.367 1.256 1.256 5,892 -0.08(-6.18%)
Sep 08, 2003 1.291 1.367 1.269 1.339 14,504 +0.01(+1.08%)
Sep 05, 2003 1.325 1.325 1.325 1.325 0 +0.00(+0.00%)
Sep 04, 2003 1.338 1.338 1.325 1.325 5,439 -0.04(-3.07%)
Sep 03, 2003 1.358 1.368 1.335 1.367 5,439 +0.00(+0.00%)
Sep 02, 2003 1.357 1.367 1.346 1.367 5,439 +0.04(+3.08%)
Aug 29, 2003 1.356 1.356 1.326 1.326 5,892 -0.01(-0.83%)
Aug 28, 2003 1.337 1.337 1.337 1.337 3,626 -0.01(-0.74%)
Aug 27, 2003 1.339 1.352 1.339 1.347 8,612 -0.01(-0.81%)
Aug 26, 2003 1.368 1.368 1.335 1.358 8,158 -0.00(-0.32%)
Aug 25, 2003 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Aug 22, 2003 1.355 1.372 1.349 1.362 16,771 +0.00(+0.08%)
Aug 21, 2003 1.349 1.368 1.349 1.361 38,981 +0.02(+1.23%)
Aug 19, 2003 1.350 1.368 1.313 1.345 43,967 -0.01(-0.41%)
Aug 18, 2003 1.346 1.357 1.340 1.350 11,331 +0.02(+1.49%)
Aug 15, 2003 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Aug 14, 2003 1.359 1.359 1.321 1.330 4,985 +0.00(+0.25%)
Aug 13, 2003 1.368 1.368 1.316 1.327 15,864 -0.05(-3.68%)
Aug 12, 2003 1.312 1.378 1.270 1.378 25,836 +0.03(+2.38%)
Aug 11, 2003 1.273 1.346 1.273 1.346 8,158 +0.07(+5.63%)
Aug 08, 2003 1.274 1.274 1.274 1.274 453 -0.07(-5.25%)
Aug 07, 2003 1.310 1.345 1.310 1.345 906 +0.07(+5.45%)
Aug 06, 2003 1.329 1.330 1.253 1.275 18,584 -0.07(-5.09%)
Aug 05, 2003 1.320 1.344 1.320 1.344 9,971 +0.02(+1.42%)
Aug 04, 2003 1.329 1.329 1.324 1.325 15,864 -0.01(-0.99%)
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.