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

V S E Cp (NQ: VSEC )

76.11 +1.74 (+2.35%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 15, 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 (%)
Sep 30, 2004 7.294 7.481 6.636 6.762 11,023,572 -0.57(-7.79%)
Sep 29, 2004 5.888 7.391 5.668 7.333 17,334,930 +1.61(+28.14%)
Sep 28, 2004 6.197 6.268 5.531 5.723 4,242,625 -0.08(-1.29%)
Sep 27, 2004 5.383 6.310 5.198 5.798 13,144,884 +1.72(+42.05%)
Sep 24, 2004 4.004 4.081 3.978 4.081 48,953 +0.05(+1.26%)
Sep 23, 2004 4.108 4.108 4.031 4.031 9,065 -0.08(-1.88%)
Sep 22, 2004 4.108 4.108 4.108 4.108 1,813 -0.05(-1.12%)
Sep 21, 2004 4.154 4.154 4.154 4.154 0 +0.00(+0.00%)
Sep 20, 2004 4.154 4.154 4.154 4.154 0 +0.00(+0.00%)
Sep 17, 2004 4.225 4.273 4.154 4.154 36,261 -0.04(-0.89%)
Sep 16, 2004 4.231 4.236 4.137 4.192 491,346 -0.04(-0.99%)
Sep 15, 2004 4.234 4.234 4.234 4.234 0 +0.00(+0.00%)
Sep 14, 2004 4.234 4.234 4.234 4.234 0 +0.00(+0.00%)
Sep 13, 2004 3.861 4.468 3.861 4.234 38,074 -0.07(-1.59%)
Sep 10, 2004 4.015 4.302 4.015 4.302 106,972 +0.22(+5.41%)
Sep 09, 2004 3.916 4.081 3.916 4.081 186,748 +0.14(+3.58%)
Sep 08, 2004 3.914 4.015 3.781 3.940 208,505 +0.10(+2.70%)
Sep 07, 2004 3.839 3.870 3.773 3.837 25,383 +0.19(+5.14%)
Sep 03, 2004 3.649 3.649 3.649 3.649 0 +0.00(+0.00%)
Sep 02, 2004 3.649 3.649 3.649 3.649 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.