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

V S E Cp (NQ: VSEC )

78.12 +0.05 (+0.06%)
Streaming Delayed Price Updated: 2:08 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 (%)
Apr 29, 2005 6.728 6.728 6.344 6.379 116,012 -0.21(-3.15%)
Apr 28, 2005 6.825 6.889 6.587 6.587 266,466 -0.20(-2.99%)
Apr 27, 2005 6.529 6.889 6.300 6.790 670,697 +0.24(+3.67%)
Apr 26, 2005 6.620 6.838 6.311 6.549 1,190,941 +0.24(+3.74%)
Apr 25, 2005 6.459 6.598 6.090 6.313 1,134,747 +0.54(+9.28%)
Apr 22, 2005 5.468 5.819 5.468 5.777 63,444 -0.07(-1.21%)
Apr 21, 2005 5.808 5.848 5.784 5.848 25,377 +0.11(+1.92%)
Apr 20, 2005 5.737 5.755 5.706 5.737 41,692 +0.07(+1.25%)
Apr 19, 2005 5.642 5.781 5.627 5.667 168,580 +0.12(+2.19%)
Apr 18, 2005 5.481 5.614 5.435 5.545 83,384 +0.11(+2.03%)
Apr 15, 2005 5.890 5.890 5.256 5.435 482,177 -0.46(-7.75%)
Apr 14, 2005 6.234 6.234 5.704 5.892 326,285 -0.30(-4.78%)
Apr 13, 2005 6.386 6.386 6.187 6.187 54,380 -0.10(-1.61%)
Apr 12, 2005 6.234 6.357 6.234 6.289 90,634 +0.09(+1.39%)
Apr 11, 2005 6.404 6.415 6.190 6.203 87,009 -0.21(-3.27%)
Apr 08, 2005 6.510 6.545 6.399 6.413 87,009 -0.21(-3.13%)
Apr 07, 2005 6.627 6.708 6.318 6.620 43,504 +0.00(+0.03%)
Apr 06, 2005 6.353 7.015 6.346 6.618 543,808 +0.28(+4.46%)
Apr 05, 2005 5.848 6.410 5.848 6.335 1,201,817 +0.50(+8.54%)
Apr 04, 2005 6.172 6.172 5.819 5.837 81,571 -0.19(-3.08%)
Apr 01, 2005 6.179 6.234 5.781 6.022 1,509,976 +0.37(+6.56%)
Mar 31, 2005 5.525 5.728 5.525 5.651 192,145 +0.12(+2.19%)
Mar 30, 2005 5.532 5.563 5.528 5.530 27,190 -0.03(-0.60%)
Mar 29, 2005 5.669 5.669 5.521 5.563 150,453 -0.07(-1.29%)
Mar 28, 2005 5.567 5.735 5.517 5.636 367,977 +0.05(+0.83%)
Mar 24, 2005 5.406 5.589 5.406 5.589 197,583 +0.18(+3.39%)
Mar 23, 2005 5.364 5.406 5.318 5.406 90,634 -0.04(-0.73%)
Mar 22, 2005 5.503 5.503 5.375 5.446 58,006 -0.04(-0.80%)
Mar 21, 2005 5.417 5.490 5.296 5.490 389,729 +0.16(+3.02%)
Mar 18, 2005 5.018 5.393 5.018 5.329 821,151 +0.36(+7.33%)
Mar 17, 2005 4.965 4.965 4.965 4.965 3,625 -0.06(-1.23%)
Mar 16, 2005 5.022 5.075 5.022 5.027 23,565 -0.07(-1.34%)
Mar 15, 2005 5.020 5.095 5.014 5.095 30,815 +0.02(+0.48%)
Mar 14, 2005 5.080 5.080 5.071 5.071 19,939 -0.02(-0.43%)
Mar 11, 2005 5.075 5.100 5.075 5.093 79,758 -0.01(-0.17%)
Mar 10, 2005 5.102 5.102 5.102 5.102 0 +0.00(+0.00%)
Mar 09, 2005 5.102 5.159 5.102 5.102 25,377 +0.04(+0.78%)
Mar 08, 2005 4.921 5.228 4.921 5.062 25,377 -0.07(-1.38%)
Mar 07, 2005 5.247 5.247 5.133 5.133 97,885 +0.01(+0.17%)
Mar 04, 2005 5.027 5.124 5.020 5.124 61,631 +0.10(+2.02%)
Mar 03, 2005 5.053 5.150 5.020 5.022 125,076 -0.03(-0.61%)
Mar 02, 2005 5.027 5.135 5.027 5.053 41,692 +0.02(+0.48%)
Mar 01, 2005 5.217 5.217 5.027 5.029 110,574 +0.00(+0.04%)
Feb 28, 2005 5.078 5.135 4.976 5.027 56,193 -0.10(-2.02%)
Feb 25, 2005 5.002 5.267 4.921 5.130 190,333 +0.11(+2.20%)
Feb 24, 2005 5.038 5.038 4.925 5.020 259,215 -0.07(-1.30%)
Feb 23, 2005 5.214 5.214 5.038 5.086 306,345 -0.12(-2.33%)
Feb 22, 2005 5.638 6.066 5.175 5.208 953,478 -0.29(-5.34%)
Feb 18, 2005 5.508 5.508 5.382 5.501 58,006 +0.08(+1.38%)
Feb 17, 2005 5.424 5.468 5.424 5.426 41,692 +0.00(+0.00%)
Feb 16, 2005 5.413 5.426 5.298 5.426 101,510 +0.02(+0.29%)
Feb 15, 2005 5.439 5.461 5.411 5.411 47,130 -0.07(-1.33%)
Feb 14, 2005 5.389 5.517 5.389 5.484 290,031 +0.01(+0.20%)
Feb 11, 2005 5.514 5.517 5.353 5.473 195,771 -0.02(-0.40%)
Feb 10, 2005 5.360 5.495 5.360 5.495 87,009 +0.15(+2.77%)
Feb 09, 2005 5.316 5.347 5.230 5.347 74,320 +0.03(+0.58%)
Feb 08, 2005 5.294 5.345 5.245 5.316 96,072 +0.03(+0.58%)
Feb 07, 2005 5.217 5.296 5.217 5.285 99,698 +0.05(+0.97%)
Feb 04, 2005 5.075 5.234 4.910 5.234 145,015 +0.15(+2.95%)
Feb 03, 2005 5.078 5.261 4.998 5.084 29,003 +0.01(+0.13%)
Feb 02, 2005 5.082 5.234 5.075 5.078 208,460 -0.02(-0.43%)
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.