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

V S E Cp (NQ: VSEC )

82.90 +2.51 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2002 0.7878 0.7878 0.7878 0.7878 0 +0.00(+0.00%)
Oct 30, 2002 0.7878 0.7878 0.7878 0.7878 0 +0.00(+0.00%)
Oct 29, 2002 0.7878 0.7878 0.7878 0.7878 0 +0.00(+0.00%)
Oct 28, 2002 0.7997 0.7999 0.7878 0.7878 7,932 -0.04(-4.77%)
Oct 25, 2002 0.8328 0.8328 0.8053 0.8273 11,331 +0.03(+3.45%)
Oct 24, 2002 0.8262 0.8549 0.7854 0.7997 61,191 +0.02(+2.69%)
Oct 23, 2002 0.7788 0.7788 0.7777 0.7788 6,345 -0.08(-8.90%)
Oct 22, 2002 0.8549 0.8549 0.8549 0.8549 0 +0.00(+0.00%)
Oct 21, 2002 0.8549 0.8549 0.8549 0.8549 0 +0.00(+0.00%)
Oct 18, 2002 0.8549 0.8549 0.8549 0.8549 0 +0.00(+0.00%)
Oct 17, 2002 0.8549 0.8549 0.8549 0.8549 0 +0.00(+0.00%)
Oct 16, 2002 0.8825 0.8825 0.7589 0.8549 10,878 -0.03(-3.13%)
Oct 15, 2002 0.8549 0.8825 0.8548 0.8825 2,094 +0.07(+9.14%)
Oct 14, 2002 0.8086 0.8086 0.8086 0.8086 453 -0.01(-1.48%)
Oct 11, 2002 0.8207 0.8207 0.8207 0.8207 90,654 +0.04(+5.53%)
Oct 10, 2002 0.7711 0.7777 0.7711 0.7777 13,144 +0.04(+6.02%)
Oct 09, 2002 0.7997 0.7997 0.7336 0.7336 12,238 -0.07(-8.90%)
Oct 08, 2002 0.8395 0.8395 0.8053 0.8053 27,649 -0.07(-7.83%)
Oct 07, 2002 0.8736 0.8736 0.8736 0.8736 0 +0.00(+0.00%)
Oct 04, 2002 0.8736 0.8736 0.8736 0.8736 1,359 +0.00(+0.00%)
Oct 03, 2002 0.8736 0.8736 0.8736 0.8736 6,345 -0.02(-2.70%)
Oct 02, 2002 0.8979 0.8979 0.8979 0.8979 0 +0.00(+0.00%)
Oct 01, 2002 0.8979 0.8979 0.8979 0.8979 906 -0.00(-0.12%)
Sep 30, 2002 0.8990 0.8990 0.8990 0.8990 0 +0.00(+0.00%)
Sep 27, 2002 0.8979 0.8990 0.8979 0.8990 1,532 +0.03(+3.16%)
Sep 26, 2002 0.8714 0.8714 0.8714 0.8714 0 +0.00(+0.00%)
Sep 25, 2002 0.8317 0.8880 0.8317 0.8714 11,331 -0.01(-1.25%)
Sep 24, 2002 0.8825 0.8825 0.8825 0.8825 0 +0.00(+0.00%)
Sep 23, 2002 0.8583 0.8825 0.8439 0.8825 5,461 -0.00(-0.25%)
Sep 20, 2002 0.8836 0.8847 0.8836 0.8847 3,626 +0.00(+0.12%)
Sep 19, 2002 0.8450 0.8836 0.8450 0.8836 1,359 +0.03(+2.96%)
Sep 18, 2002 0.8913 0.8913 0.8582 0.8582 4,079 -0.03(-3.71%)
Sep 17, 2002 0.8714 0.8913 0.8714 0.8913 3,172 +0.01(+1.00%)
Sep 16, 2002 0.8824 0.8935 0.8824 0.8825 6,799 +0.00(+0.00%)
Sep 13, 2002 0.8825 0.8825 0.8825 0.8825 2,719 +0.00(+0.00%)
Sep 12, 2002 0.8659 0.8825 0.8659 0.8825 181,308 +0.04(+4.58%)
Sep 11, 2002 0.8439 0.8439 0.8439 0.8439 6,799 +0.01(+0.66%)
Sep 10, 2002 0.8339 0.8383 0.8328 0.8383 15,411 -0.03(-3.80%)
Sep 09, 2002 0.8714 0.8714 0.8714 0.8714 2,266 +0.02(+1.94%)
Sep 06, 2002 0.8714 0.8714 0.8549 0.8549 407,944 +0.01(+0.65%)
Sep 05, 2002 0.8494 0.8494 0.8494 0.8494 3,172 +0.00(+0.13%)
Sep 04, 2002 0.8317 0.8483 0.8317 0.8483 5,407 -0.00(-0.52%)
Sep 03, 2002 0.8295 0.8527 0.8295 0.8527 9,940 +0.00(+0.39%)
Aug 30, 2002 0.8328 0.8494 0.8328 0.8494 5,892 +0.02(+2.26%)
Aug 29, 2002 0.8273 0.8310 0.8273 0.8306 15,248 +0.00(+0.40%)
Aug 28, 2002 0.8560 0.8560 0.8273 0.8273 14,504 -0.06(-6.37%)
Aug 27, 2002 0.8836 0.8836 0.8836 0.8836 4,532 -0.02(-1.96%)
Aug 26, 2002 0.9089 0.9089 0.8825 0.9012 5,892 +0.00(+0.25%)
Aug 23, 2002 0.8814 0.8990 0.8814 0.8990 8,702 +0.03(+3.16%)
Aug 22, 2002 0.8714 0.8714 0.8714 0.8714 1,359 +0.03(+3.27%)
Aug 21, 2002 0.8439 0.8439 0.8439 0.8439 2,266 +0.01(+0.66%)
Aug 20, 2002 0.8825 0.8825 0.8383 0.8383 8,394 -0.04(-4.04%)
Aug 16, 2002 0.8042 0.8757 0.8042 0.8736 11,925 +0.06(+7.03%)
Aug 15, 2002 0.5526 0.8770 0.5526 0.8163 123,289 +0.18(+28.70%)
Aug 14, 2002 0.6343 0.6343 0.6343 0.6343 0 +0.00(+0.00%)
Aug 13, 2002 0.6343 0.6343 0.6343 0.6343 0 +0.00(+0.00%)
Aug 12, 2002 0.6398 0.6398 0.6343 0.6343 1,813 -0.03(-4.17%)
Aug 07, 2002 0.6420 0.6619 0.6420 0.6619 9,971 +0.02(+3.45%)
Aug 06, 2002 0.6398 0.6398 0.6398 0.6398 0 +0.00(+0.00%)
Aug 05, 2002 0.6619 0.6619 0.6398 0.6398 64,364 -0.05(-7.20%)
Aug 02, 2002 0.6894 0.6894 0.6894 0.6894 453 -0.03(-3.85%)
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.