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 (%)
Mar 31, 2003 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Mar 28, 2003 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
Mar 27, 2003 0.9597 1.031 0.9597 1.031 14,051 +0.06(+6.25%)
Mar 26, 2003 0.9211 1.053 0.8990 0.9707 15,864 -0.02(-2.44%)
Mar 25, 2003 1.112 1.114 0.9266 0.9950 11,331 -0.09(-8.43%)
Mar 24, 2003 1.144 1.145 1.087 1.087 4,985 -0.05(-4.00%)
Mar 21, 2003 1.041 1.132 1.041 1.132 10,425 +0.10(+9.73%)
Mar 20, 2003 1.098 1.119 1.031 1.031 725,235 -0.06(-5.46%)
Mar 19, 2003 1.093 1.103 1.072 1.091 2,719 -0.01(-1.10%)
Mar 18, 2003 1.076 1.122 1.076 1.103 6,799 +0.03(+2.56%)
Mar 17, 2003 1.061 1.076 1.045 1.076 7,252 +0.02(+1.67%)
Mar 14, 2003 1.058 1.058 1.058 1.058 453 +0.01(+0.95%)
Mar 13, 2003 1.073 1.073 0.9795 1.048 49,859 -0.03(-3.16%)
Mar 12, 2003 1.080 1.098 1.080 1.082 3,626 +0.01(+1.13%)
Mar 11, 2003 1.048 1.070 1.048 1.070 4,985 +0.02(+1.57%)
Mar 10, 2003 1.048 1.083 1.048 1.053 28,102 -0.03(-3.05%)
Mar 07, 2003 1.320 1.320 0.9939 1.087 83,855 -0.22(-16.81%)
Mar 06, 2003 1.278 1.306 1.269 1.306 23,116 +0.04(+2.87%)
Mar 05, 2003 1.304 1.304 1.186 1.270 8,158 -0.04(-3.20%)
Mar 04, 2003 1.351 1.352 1.312 1.312 19,943 -0.04(-2.62%)
Mar 03, 2003 1.305 1.347 1.269 1.347 14,504 +0.02(+1.75%)
Feb 28, 2003 1.308 1.324 1.308 1.324 7,252 +0.03(+2.56%)
Feb 27, 2003 1.297 1.335 1.280 1.291 24,929 -0.01(-0.76%)
Feb 26, 2003 1.303 1.316 1.253 1.301 17,677 +0.01(+0.77%)
Feb 25, 2003 1.438 1.466 1.221 1.291 35,808 -0.14(-9.51%)
Feb 24, 2003 1.440 1.440 1.426 1.426 2,266 -0.03(-2.05%)
Feb 21, 2003 1.429 1.456 1.429 1.456 5,892 +0.02(+1.30%)
Feb 20, 2003 1.437 1.437 1.437 1.437 4,079 -0.02(-1.66%)
Feb 19, 2003 1.452 1.472 1.445 1.462 7,252 +0.01(+0.99%)
Feb 18, 2003 1.387 1.455 1.387 1.447 8,158 +0.06(+4.22%)
Feb 14, 2003 1.351 1.395 1.351 1.389 24,929 +0.01(+0.71%)
Feb 13, 2003 1.327 1.379 1.296 1.379 43,967 +0.05(+3.82%)
Feb 12, 2003 1.380 1.412 1.291 1.328 105,612 -0.09(-6.67%)
Feb 11, 2003 1.379 1.470 1.273 1.423 67,990 -0.02(-1.53%)
Feb 10, 2003 1.405 1.445 1.391 1.445 16,771 +0.06(+4.38%)
Feb 07, 2003 1.390 1.390 1.379 1.384 4,532 -0.01(-0.87%)
Feb 06, 2003 1.434 1.434 1.391 1.397 10,878 +0.02(+1.20%)
Feb 05, 2003 1.462 1.462 1.379 1.380 51,672 -0.11(-7.68%)
Feb 04, 2003 1.478 1.542 1.377 1.495 181,762 +0.06(+4.07%)
Feb 03, 2003 1.213 1.489 1.211 1.436 203,065 +0.22(+18.36%)
Jan 31, 2003 1.206 1.213 1.206 1.213 4,985 +0.01(+0.73%)
Jan 30, 2003 1.228 1.244 1.154 1.205 20,850 -0.02(-1.89%)
Jan 28, 2003 1.239 1.239 1.191 1.228 14,504 -0.00(-0.18%)
Jan 27, 2003 1.213 1.230 1.213 1.230 3,626 -0.00(-0.36%)
Jan 24, 2003 1.243 1.243 1.214 1.234 4,985 -0.00(-0.09%)
Jan 23, 2003 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Jan 22, 2003 1.227 1.245 1.202 1.235 13,598 -0.01(-0.88%)
Jan 21, 2003 1.237 1.246 1.237 1.246 10,425 +0.01(+0.98%)
Jan 17, 2003 1.234 1.234 1.234 1.234 0 +0.00(+0.00%)
Jan 16, 2003 1.223 1.234 1.223 1.234 52,126 +0.01(+0.90%)
Jan 15, 2003 1.191 1.223 1.191 1.223 16,771 +0.03(+2.69%)
Jan 14, 2003 1.194 1.213 1.114 1.191 60,285 -0.00(-0.37%)
Jan 13, 2003 1.181 1.196 1.121 1.196 23,570 +0.04(+3.14%)
Jan 10, 2003 1.190 1.209 1.135 1.159 36,261 -0.02(-1.96%)
Jan 09, 2003 1.142 1.183 1.124 1.183 34,448 +0.07(+5.82%)
Jan 08, 2003 1.027 1.131 1.027 1.117 34,901 +0.07(+6.63%)
Jan 07, 2003 1.084 1.084 1.031 1.048 14,504 -0.02(-1.86%)
Jan 06, 2003 1.158 1.189 1.068 1.068 35,355 -0.06(-5.01%)
Jan 03, 2003 1.179 1.179 1.124 1.124 10,878 -0.07(-5.65%)
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.