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, 2004 1.965 2.032 1.721 1.742 98,791 -0.25(-12.58%)
Apr 29, 2004 2.131 2.138 1.993 1.993 45,770 -0.17(-7.84%)
Apr 28, 2004 2.135 2.213 2.135 2.163 34,894 -0.06(-2.54%)
Apr 27, 2004 2.317 2.456 2.179 2.219 183,988 +0.06(+2.81%)
Apr 26, 2004 2.063 2.207 2.063 2.158 18,580 +0.05(+2.40%)
Apr 23, 2004 2.151 2.151 2.107 2.107 28,549 -0.05(-2.30%)
Apr 22, 2004 2.207 2.207 2.044 2.157 83,384 +0.05(+2.25%)
Apr 21, 2004 2.151 2.217 1.986 2.110 106,949 -0.10(-4.40%)
Apr 20, 2004 2.218 2.277 2.191 2.207 36,253 -0.11(-4.81%)
Apr 19, 2004 2.151 2.400 2.151 2.318 70,241 +0.02(+0.77%)
Apr 16, 2004 2.549 2.549 2.159 2.300 182,629 -0.25(-9.74%)
Apr 15, 2004 2.598 2.709 2.512 2.549 32,628 -0.04(-1.70%)
Apr 14, 2004 2.512 2.785 2.512 2.593 43,051 -0.07(-2.73%)
Apr 13, 2004 2.812 2.812 2.650 2.666 61,178 -0.04(-1.39%)
Apr 12, 2004 2.648 2.962 2.455 2.703 158,157 +0.16(+6.48%)
Apr 08, 2004 2.795 2.852 2.444 2.539 242,448 -0.14(-5.35%)
Apr 07, 2004 2.581 2.979 2.307 2.682 827,495 +0.14(+5.56%)
Apr 06, 2004 2.560 2.575 2.438 2.541 149,547 -0.01(-0.43%)
Apr 05, 2004 2.323 2.582 2.323 2.552 222,508 +0.22(+9.36%)
Apr 02, 2004 2.139 2.350 2.139 2.334 129,154 +0.19(+9.08%)
Apr 01, 2004 2.096 2.195 1.993 2.139 97,432 +0.05(+2.59%)
Mar 31, 2004 1.992 2.085 1.992 2.085 20,392 +0.09(+4.71%)
Mar 30, 2004 1.985 1.992 1.985 1.992 3,172 +0.01(+0.33%)
Mar 29, 2004 1.912 1.985 1.912 1.985 4,984 +0.08(+3.99%)
Mar 26, 2004 2.025 2.025 1.705 1.909 29,003 -0.11(-5.46%)
Mar 25, 2004 2.014 2.019 1.968 2.019 52,115 +0.02(+0.83%)
Mar 24, 2004 2.003 2.003 2.003 2.003 0 +0.00(+0.00%)
Mar 23, 2004 1.947 2.014 1.931 2.003 22,658 +0.01(+0.28%)
Mar 22, 2004 1.865 1.997 1.848 1.997 19,939 +0.09(+4.81%)
Mar 19, 2004 1.905 1.905 1.905 1.905 0 +0.00(+0.00%)
Mar 18, 2004 1.876 1.905 1.876 1.905 4,984 -0.02(-1.03%)
Mar 17, 2004 1.925 1.925 1.925 1.925 2,265 +0.05(+2.59%)
Mar 16, 2004 1.942 1.942 1.875 1.877 33,081 -0.07(-3.35%)
Mar 15, 2004 1.940 1.942 1.873 1.942 5,438 -0.06(-2.76%)
Mar 12, 2004 1.957 2.041 1.957 1.997 18,126 +0.04(+1.86%)
Mar 11, 2004 1.870 2.014 1.870 1.961 61,178 +0.08(+4.53%)
Mar 10, 2004 1.917 1.917 1.656 1.876 17,673 -0.08(-4.28%)
Mar 09, 2004 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Mar 08, 2004 1.876 1.975 1.756 1.960 19,033 +0.06(+2.96%)
Mar 05, 2004 1.897 1.931 1.823 1.903 29,909 -0.06(-3.09%)
Mar 04, 2004 1.896 1.964 1.896 1.964 16,314 +0.01(+0.28%)
Mar 03, 2004 2.038 2.038 1.905 1.958 6,344 -0.07(-3.27%)
Mar 02, 2004 1.956 2.027 1.956 2.025 3,625 +0.09(+4.86%)
Mar 01, 2004 1.903 2.014 1.892 1.931 19,486 +0.04(+2.34%)
Feb 27, 2004 2.027 2.027 1.881 1.887 6,344 +0.00(+0.00%)
Feb 26, 2004 1.931 2.080 1.768 1.887 31,269 -0.15(-7.57%)
Feb 25, 2004 2.036 2.107 1.986 2.041 83,384 +0.08(+4.23%)
Feb 24, 2004 1.902 2.081 1.892 1.958 175,378 +0.08(+4.41%)
Feb 23, 2004 1.765 1.920 1.738 1.876 49,395 +0.04(+2.10%)
Feb 20, 2004 1.765 1.837 1.749 1.837 4,531 +0.02(+0.91%)
Feb 19, 2004 1.852 1.852 1.820 1.820 7,250 -0.03(-1.79%)
Feb 18, 2004 1.843 1.854 1.832 1.854 4,984 +0.02(+0.90%)
Feb 17, 2004 1.837 1.837 1.820 1.837 9,516 +0.01(+0.36%)
Feb 13, 2004 1.830 1.830 1.830 1.830 906 +0.08(+4.67%)
Feb 12, 2004 1.745 1.832 1.745 1.749 4,078 -0.10(-5.37%)
Feb 11, 2004 1.793 1.848 1.793 1.848 10,423 +0.03(+1.58%)
Feb 10, 2004 1.589 1.819 1.549 1.819 21,299 +0.02(+0.86%)
Feb 09, 2004 1.743 1.804 1.690 1.804 37,160 +0.12(+7.21%)
Feb 06, 2004 1.727 1.861 1.584 1.683 103,776 -0.04(-2.24%)
Feb 05, 2004 1.466 1.723 1.466 1.721 160,423 +0.25(+17.29%)
Feb 04, 2004 1.467 1.467 1.467 1.467 1,359 +0.02(+1.53%)
Feb 03, 2004 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
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.