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

V S E Cp (NQ: VSEC )

78.07 +1.02 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2007 8.670 8.759 8.670 8.748 88,841 +0.08(+0.89%)
Jan 30, 2007 8.584 8.670 8.514 8.670 128,729 +0.08(+0.92%)
Jan 29, 2007 8.525 8.666 8.525 8.591 36,261 -0.01(-0.15%)
Jan 26, 2007 8.902 8.902 8.527 8.604 77,962 -0.22(-2.52%)
Jan 25, 2007 8.825 8.913 8.723 8.827 226,635 +0.06(+0.73%)
Jan 24, 2007 8.787 8.787 8.478 8.763 67,084 +0.21(+2.50%)
Jan 23, 2007 8.359 8.571 8.297 8.549 164,990 +0.19(+2.30%)
Jan 22, 2007 8.353 8.357 8.178 8.357 21,757 +0.11(+1.31%)
Jan 19, 2007 8.361 8.361 7.887 8.249 70,710 +0.17(+2.07%)
Jan 18, 2007 8.086 8.207 8.024 8.081 81,588 -0.04(-0.49%)
Jan 17, 2007 8.344 8.344 8.117 8.121 79,775 -0.06(-0.78%)
Jan 16, 2007 8.377 8.383 8.185 8.185 90,654 -0.09(-1.12%)
Jan 12, 2007 8.136 8.335 8.130 8.278 56,205 +0.19(+2.40%)
Jan 11, 2007 8.236 8.273 7.940 8.083 108,785 +0.04(+0.52%)
Jan 10, 2007 7.922 8.042 7.821 8.042 161,364 +0.31(+4.05%)
Jan 09, 2007 7.722 7.942 7.722 7.728 246,579 +0.02(+0.29%)
Jan 08, 2007 7.722 7.741 7.631 7.706 59,831 -0.02(-0.26%)
Jan 05, 2007 7.715 7.929 7.501 7.726 456,898 +0.11(+1.42%)
Jan 04, 2007 7.501 7.666 7.435 7.618 1,252,843 +0.19(+2.55%)
Jan 03, 2007 7.700 7.700 7.349 7.428 446,019 -0.05(-0.68%)
Dec 29, 2006 7.325 7.479 7.325 7.479 76,149 +0.18(+2.42%)
Dec 28, 2006 7.298 7.302 7.298 7.302 27,196 -0.04(-0.60%)
Dec 27, 2006 7.269 7.369 7.269 7.347 43,514 +0.01(+0.15%)
Dec 26, 2006 7.302 7.342 7.302 7.336 38,074 -0.05(-0.69%)
Dec 22, 2006 7.291 7.435 7.170 7.386 157,738 -0.11(-1.44%)
Dec 21, 2006 7.499 7.499 7.494 7.494 5,439 +0.08(+1.10%)
Dec 20, 2006 7.490 7.499 7.377 7.413 18,130 +0.15(+2.13%)
Dec 19, 2006 7.481 7.481 7.256 7.258 41,701 -0.22(-2.95%)
Dec 18, 2006 7.497 7.554 7.395 7.479 39,887 +0.09(+1.19%)
Dec 15, 2006 7.391 7.391 7.194 7.391 417,010 -0.08(-1.03%)
Dec 14, 2006 7.428 7.682 7.351 7.468 101,532 -0.01(-0.18%)
Dec 13, 2006 7.675 7.887 7.452 7.481 105,159 -0.07(-0.91%)
Dec 12, 2006 7.614 7.653 7.404 7.550 126,916 -0.07(-0.96%)
Dec 11, 2006 7.622 7.622 7.622 7.622 3,626 -0.10(-1.26%)
Dec 08, 2006 7.715 7.722 7.706 7.719 29,009 -0.02(-0.20%)
Dec 07, 2006 8.008 8.008 7.722 7.735 132,355 -0.11(-1.38%)
Dec 06, 2006 8.006 8.006 7.772 7.843 43,514 -0.10(-1.25%)
Dec 05, 2006 7.989 8.150 7.942 7.942 48,953 -0.05(-0.58%)
Dec 04, 2006 7.719 7.997 7.719 7.989 79,775 +0.32(+4.17%)
Dec 01, 2006 7.644 7.669 7.644 7.669 5,439 +0.03(+0.43%)
Nov 30, 2006 7.640 7.640 7.636 7.636 14,504 +0.02(+0.32%)
Nov 29, 2006 7.503 7.611 7.503 7.611 9,065 +0.00(+0.03%)
Nov 28, 2006 7.377 7.609 7.377 7.609 145,047 +0.04(+0.58%)
Nov 27, 2006 7.622 7.675 7.534 7.565 81,588 -0.13(-1.75%)
Nov 24, 2006 7.887 7.925 7.666 7.700 177,682 -0.19(-2.38%)
Nov 22, 2006 7.942 7.997 7.887 7.887 221,196 -0.11(-1.38%)
Nov 21, 2006 8.046 8.273 7.949 7.997 103,345 -0.05(-0.63%)
Nov 20, 2006 8.053 8.053 8.046 8.048 23,570 +0.11(+1.36%)
Nov 17, 2006 8.022 8.022 7.940 7.940 48,953 -0.08(-0.99%)
Nov 16, 2006 8.158 8.158 8.019 8.019 239,327 -0.07(-0.90%)
Nov 15, 2006 8.110 8.247 8.086 8.092 195,813 +0.01(+0.11%)
Nov 14, 2006 7.850 8.125 7.850 8.083 150,486 +0.38(+4.93%)
Nov 13, 2006 7.558 7.711 7.558 7.704 45,327 +0.04(+0.49%)
Nov 10, 2006 7.927 7.927 7.666 7.666 21,757 -0.22(-2.80%)
Nov 09, 2006 7.611 8.154 7.611 7.887 195,813 +0.27(+3.59%)
Nov 08, 2006 7.450 7.673 7.360 7.614 161,364 +0.22(+3.01%)
Nov 07, 2006 7.358 7.391 7.358 7.391 36,261 -0.06(-0.86%)
Nov 06, 2006 7.280 7.455 7.280 7.455 10,878 +0.17(+2.39%)
Nov 03, 2006 7.170 7.280 6.972 7.280 50,766 +0.04(+0.61%)
Nov 02, 2006 7.205 7.236 7.168 7.236 54,392 -0.02(-0.24%)
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.