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

V S E Cp (NQ: VSEC )

79.02 -6.19 (-7.26%)
Streaming Delayed Price Updated: 2:44 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 (%)
Jul 31, 2003 1.377 1.377 1.338 1.338 23,565 +0.01(+1.08%)
Jul 30, 2003 1.324 1.324 1.324 1.324 2,265 -0.02(-1.64%)
Jul 29, 2003 1.346 1.346 1.346 1.346 453 -0.01(-0.81%)
Jul 28, 2003 1.357 1.357 1.357 1.357 4,984 -0.06(-4.28%)
Jul 25, 2003 1.414 1.418 1.414 1.418 2,719 +0.00(+0.16%)
Jul 24, 2003 1.214 1.416 1.214 1.416 28,549 +0.20(+16.53%)
Jul 23, 2003 1.298 1.324 1.132 1.215 43,957 -0.11(-8.25%)
Jul 22, 2003 1.324 1.324 1.324 1.324 0 +0.00(+0.00%)
Jul 21, 2003 1.324 1.324 1.324 1.324 0 +0.00(+0.00%)
Jul 18, 2003 1.379 1.434 1.324 1.324 13,595 +0.03(+2.03%)
Jul 17, 2003 1.433 1.433 1.298 1.298 5,438 -0.04(-3.12%)
Jul 16, 2003 1.350 1.350 1.339 1.339 2,265 -0.14(-9.40%)
Jul 15, 2003 1.429 1.528 1.424 1.478 26,737 +0.05(+3.55%)
Jul 14, 2003 1.428 1.428 1.428 1.428 2,265 +0.00(+0.00%)
Jul 11, 2003 1.352 1.428 1.352 1.428 4,984 +0.03(+2.29%)
Jul 10, 2003 1.396 1.396 1.396 1.396 2,265 +0.00(+0.00%)
Jul 09, 2003 1.347 1.396 1.347 1.396 8,610 +0.02(+1.52%)
Jul 08, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Jul 07, 2003 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Jul 03, 2003 1.280 1.375 1.280 1.375 19,486 +0.00(+0.08%)
Jul 02, 2003 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Jul 01, 2003 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Jun 30, 2003 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Jun 27, 2003 1.374 1.374 1.374 1.374 906 -0.04(-2.66%)
Jun 26, 2003 1.269 1.411 1.269 1.411 28,096 +0.09(+6.58%)
Jun 25, 2003 1.242 1.324 1.242 1.324 4,984 +0.05(+4.17%)
Jun 24, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Jun 23, 2003 1.269 1.285 1.269 1.271 12,688 -0.08(-5.57%)
Jun 20, 2003 1.324 1.346 1.324 1.346 1,359 +0.02(+1.84%)
Jun 19, 2003 1.307 1.322 1.273 1.322 3,172 +0.00(+0.17%)
Jun 18, 2003 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Jun 17, 2003 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Jun 16, 2003 1.307 1.346 1.307 1.320 1,812 -0.00(-0.33%)
Jun 13, 2003 1.324 1.324 1.324 1.324 1,359 -0.02(-1.23%)
Jun 12, 2003 1.341 1.341 1.324 1.340 3,172 +0.01(+0.40%)
Jun 11, 2003 1.296 1.335 1.296 1.335 9,063 +0.02(+1.68%)
Jun 10, 2003 1.230 1.313 1.225 1.313 15,861 +0.08(+6.73%)
Jun 09, 2003 1.213 1.230 1.213 1.230 7,250 +0.06(+4.69%)
Jun 06, 2003 1.175 1.175 1.175 1.175 0 +0.00(+0.00%)
Jun 05, 2003 1.136 1.214 1.136 1.175 19,033 +0.04(+3.40%)
Jun 04, 2003 1.187 1.187 1.109 1.136 18,126 -0.08(-6.70%)
Jun 03, 2003 1.203 1.252 1.186 1.218 49,849 +0.05(+4.44%)
Jun 02, 2003 1.182 1.193 1.141 1.166 13,142 -0.01(-0.46%)
May 30, 2003 1.098 1.204 1.095 1.172 182,629 +0.11(+10.05%)
May 29, 2003 1.065 1.065 1.065 1.065 2,265 +0.01(+0.52%)
May 28, 2003 1.092 1.092 1.059 1.059 4,531 -0.01(-1.03%)
May 27, 2003 1.098 1.098 1.054 1.070 15,407 -0.03(-2.51%)
May 23, 2003 1.103 1.103 1.098 1.098 1,812 +0.04(+4.19%)
May 22, 2003 1.114 1.114 1.054 1.054 2,719 -0.03(-2.55%)
May 21, 2003 1.081 1.081 1.081 1.081 0 +0.00(+0.00%)
May 20, 2003 1.065 1.081 1.054 1.081 5,438 -0.03(-2.49%)
May 19, 2003 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
May 16, 2003 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
May 15, 2003 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
May 14, 2003 1.136 1.136 1.069 1.109 26,737 -0.01(-0.98%)
May 13, 2003 1.160 1.160 1.120 1.120 5,438 -0.07(-5.58%)
May 12, 2003 1.185 1.186 1.183 1.186 19,033 -0.04(-3.59%)
May 09, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
May 08, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
May 07, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
May 06, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
May 05, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
May 02, 2003 1.237 1.237 1.230 1.230 4,531 -0.02(-1.24%)
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.