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

V S E Cp (NQ: VSEC )

78.00 -0.07 (-0.09%)
Streaming Delayed Price Updated: 12:21 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 30, 2002 0.8551 0.8551 0.8551 0.8551 2,265 -0.06(-6.06%)
Apr 29, 2002 0.9102 0.9102 0.9102 0.9102 0 +0.00(+0.00%)
Apr 26, 2002 0.9047 0.9102 0.9047 0.9102 4,531 +0.05(+5.77%)
Apr 25, 2002 0.8606 0.8606 0.8606 0.8606 0 +0.00(+0.00%)
Apr 24, 2002 0.8606 0.8606 0.8606 0.8606 0 +0.00(+0.00%)
Apr 23, 2002 0.8606 0.8606 0.8606 0.8606 3,625 +0.03(+4.00%)
Apr 22, 2002 0.8275 0.8275 0.8275 0.8275 3,625 +0.00(+0.00%)
Apr 19, 2002 0.8826 0.8826 0.8275 0.8275 4,078 +0.00(+0.00%)
Apr 18, 2002 0.8272 0.8275 0.8220 0.8275 147,734 +0.05(+6.69%)
Apr 17, 2002 0.7756 0.7756 0.7756 0.7756 0 +0.00(+0.00%)
Apr 16, 2002 0.8507 0.8827 0.7756 0.7756 26,284 -0.09(-10.45%)
Apr 15, 2002 0.8827 0.8827 0.8661 0.8661 9,969 +0.02(+2.21%)
Apr 12, 2002 0.8937 0.8937 0.8474 0.8474 4,531 -0.07(-8.02%)
Apr 11, 2002 0.9213 0.9213 0.9213 0.9213 0 +0.00(+0.00%)
Apr 10, 2002 0.9136 0.9213 0.8970 0.9213 4,078 -0.01(-1.53%)
Apr 09, 2002 0.9356 0.9356 0.9356 0.9356 0 +0.00(+0.00%)
Apr 08, 2002 0.9356 0.9356 0.9356 0.9356 453 +0.00(+0.00%)
Apr 05, 2002 0.9356 0.9356 0.9356 0.9356 0 +0.00(+0.00%)
Apr 04, 2002 0.9764 0.9764 0.9356 0.9356 10,876 -0.05(-5.36%)
Apr 03, 2002 0.9886 0.9886 0.9886 0.9886 453 +0.00(+0.11%)
Apr 02, 2002 0.9875 0.9875 0.9875 0.9875 0 +0.00(+0.00%)
Apr 01, 2002 0.9709 0.9875 0.9709 0.9875 4,531 +0.02(+1.70%)
Mar 29, 2002 0.9489 0.9709 0.9378 0.9709 5,438 +0.00(+0.00%)
Mar 28, 2002 0.9489 0.9709 0.9378 0.9709 5,438 +0.02(+2.33%)
Mar 27, 2002 0.9213 0.9897 0.9213 0.9489 30,815 +0.02(+2.38%)
Mar 26, 2002 0.9047 0.9268 0.9047 0.9268 6,797 +0.00(+0.36%)
Mar 25, 2002 0.9102 0.9235 0.9102 0.9235 6,344 +0.01(+1.45%)
Mar 22, 2002 0.9102 0.9102 0.9102 0.9102 8,157 -0.01(-1.20%)
Mar 21, 2002 0.9213 0.9213 0.9213 0.9213 0 +0.00(+0.00%)
Mar 20, 2002 0.9047 0.9213 0.8716 0.9213 51,208 +0.03(+2.83%)
Mar 19, 2002 0.8275 0.8959 0.8275 0.8959 57,553 +0.09(+11.52%)
Mar 18, 2002 0.8033 0.8033 0.8033 0.8033 0 +0.00(+0.00%)
Mar 15, 2002 0.8033 0.8033 0.8033 0.8033 453 -0.00(-0.26%)
Mar 14, 2002 0.8054 0.8054 0.8054 0.8054 4,531 +0.00(+0.54%)
Mar 13, 2002 0.8374 0.8374 0.8011 0.8011 906 -0.04(-4.33%)
Mar 12, 2002 0.8385 0.8385 0.8374 0.8374 4,984 +0.00(+0.53%)
Mar 11, 2002 0.8247 0.8330 0.8220 0.8330 14,048 +0.02(+2.30%)
Mar 08, 2002 0.8054 0.8253 0.8054 0.8143 4,531 +0.01(+1.79%)
Mar 07, 2002 0.7999 0.7999 0.7999 0.7999 8,157 -0.01(-0.68%)
Mar 06, 2002 0.8054 0.8054 0.8054 0.8054 906 +0.03(+4.29%)
Mar 05, 2002 0.7834 0.8161 0.7591 0.7723 29,456 +0.00(+0.00%)
Mar 04, 2002 0.7447 0.7834 0.7447 0.7723 43,051 +0.00(+0.00%)
Mar 01, 2002 0.7723 0.7999 0.7392 0.7723 18,580 +0.03(+4.48%)
Feb 28, 2002 0.7392 0.7392 0.7337 0.7392 19,033 -0.06(-6.94%)
Feb 27, 2002 0.7679 0.7944 0.7613 0.7944 24,018 -0.01(-1.37%)
Feb 26, 2002 0.8054 0.8054 0.8054 0.8054 0 +0.00(+0.00%)
Feb 25, 2002 0.8054 0.8054 0.8054 0.8054 0 +0.00(+0.00%)
Feb 22, 2002 0.8054 0.8054 0.8054 0.8054 0 +0.00(+0.00%)
Feb 21, 2002 0.8054 0.8054 0.8054 0.8054 0 +0.00(+0.00%)
Feb 20, 2002 0.8054 0.8054 0.8054 0.8054 0 +0.00(+0.00%)
Feb 19, 2002 0.8054 0.8054 0.8054 0.8054 3,172 +0.06(+7.99%)
Feb 18, 2002 0.7734 0.7734 0.7459 0.7459 1,812 +0.00(+0.00%)
Feb 15, 2002 0.7734 0.7734 0.7459 0.7459 1,812 -0.06(-6.89%)
Feb 14, 2002 0.8010 0.8010 0.8010 0.8010 0 +0.00(+0.00%)
Feb 13, 2002 0.8032 0.8275 0.8010 0.8010 9,969 -0.03(-3.20%)
Feb 12, 2002 0.8286 0.8286 0.8275 0.8275 7,703 -0.05(-6.13%)
Feb 11, 2002 0.8816 0.8827 0.8816 0.8816 26,284 +0.00(+0.25%)
Feb 08, 2002 0.8716 0.8794 0.8716 0.8794 4,531 +0.01(+0.89%)
Feb 07, 2002 0.8551 0.8794 0.8551 0.8716 17,220 +0.06(+6.76%)
Feb 06, 2002 0.8165 0.8165 0.8165 0.8165 0 +0.00(+0.00%)
Feb 05, 2002 0.7514 0.8165 0.7514 0.8165 3,172 -0.04(-4.52%)
Feb 04, 2002 0.7889 0.8551 0.7723 0.8551 26,737 +0.01(+0.65%)
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.