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

V S E Cp (NQ: VSEC )

76.73 +1.06 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2005 9.323 9.323 9.180 9.290 50,755 +0.03(+0.29%)
Dec 29, 2005 9.047 9.268 8.871 9.264 183,082 +0.28(+3.12%)
Dec 28, 2005 8.827 8.986 8.683 8.983 77,945 +0.17(+1.90%)
Dec 27, 2005 8.827 8.827 8.661 8.816 19,939 +0.15(+1.78%)
Dec 23, 2005 8.716 8.716 8.661 8.661 81,571 +0.00(+0.00%)
Dec 22, 2005 8.811 8.811 8.551 8.661 166,768 +0.03(+0.38%)
Dec 21, 2005 8.551 8.769 8.551 8.628 43,504 +0.02(+0.26%)
Dec 20, 2005 8.716 8.716 8.551 8.606 157,704 -0.12(-1.39%)
Dec 19, 2005 8.551 8.727 8.504 8.727 279,155 +0.18(+2.06%)
Dec 16, 2005 8.229 8.551 8.229 8.551 195,771 +0.31(+3.75%)
Dec 15, 2005 8.207 8.324 8.103 8.242 119,637 +0.15(+1.88%)
Dec 14, 2005 7.834 8.275 7.834 8.090 239,275 +0.32(+4.06%)
Dec 13, 2005 7.774 7.774 7.774 7.774 50,755 +0.04(+0.48%)
Dec 12, 2005 7.834 7.834 7.737 7.737 30,815 -0.07(-0.88%)
Dec 09, 2005 7.690 7.812 7.648 7.805 36,253 +0.28(+3.69%)
Dec 08, 2005 7.655 7.695 7.507 7.527 52,568 -0.14(-1.84%)
Dec 07, 2005 7.699 7.699 7.668 7.668 43,504 -0.04(-0.49%)
Dec 06, 2005 7.575 7.772 7.556 7.706 88,822 +0.13(+1.75%)
Dec 05, 2005 7.558 7.659 7.558 7.573 27,190 -0.04(-0.52%)
Dec 02, 2005 7.613 7.613 7.613 7.613 0 +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.