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

V S E Cp (NQ: VSEC )

76.12 +1.75 (+2.36%)
Streaming Delayed Price Updated: 3:32 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 (%)
Nov 30, 2004 5.884 5.884 5.584 5.595 201,252 -0.08(-1.32%)
Nov 29, 2004 5.648 5.915 5.449 5.670 708,917 -0.06(-1.12%)
Nov 26, 2004 5.868 5.868 5.670 5.734 333,608 -0.12(-2.11%)
Nov 24, 2004 5.954 5.954 5.758 5.857 174,056 -0.05(-0.82%)
Nov 23, 2004 6.029 6.029 5.815 5.906 99,719 +0.00(+0.07%)
Nov 22, 2004 6.045 6.045 5.846 5.902 513,103 -0.13(-2.12%)
Nov 19, 2004 6.096 6.096 5.957 6.029 148,673 +0.01(+0.15%)
Nov 18, 2004 6.010 6.321 5.957 6.021 1,258,282 +0.08(+1.26%)
Nov 17, 2004 6.177 6.177 5.857 5.946 618,262 -0.06(-1.06%)
Nov 16, 2004 5.868 6.255 5.793 6.010 1,328,993 +0.08(+1.41%)
Nov 15, 2004 5.924 6.007 5.846 5.926 1,087,852 +0.08(+1.36%)
Nov 12, 2004 5.571 6.107 5.423 5.846 3,821,988 +0.25(+4.50%)
Nov 11, 2004 5.917 5.924 5.573 5.595 592,879 -0.18(-3.17%)
Nov 10, 2004 5.535 6.034 5.451 5.778 3,586,287 +0.36(+6.55%)
Nov 09, 2004 5.571 5.780 5.335 5.423 1,581,012 -0.26(-4.65%)
Nov 08, 2004 5.246 5.732 5.246 5.688 1,281,852 +0.38(+7.06%)
Nov 05, 2004 5.624 5.626 5.229 5.312 2,119,499 -0.25(-4.52%)
Nov 04, 2004 5.584 5.703 5.518 5.564 665,403 -0.04(-0.67%)
Nov 03, 2004 5.831 5.831 5.526 5.601 933,740 -0.01(-0.24%)
Nov 02, 2004 5.648 5.875 5.593 5.615 933,740 -0.15(-2.57%)
Nov 01, 2004 5.868 5.932 5.681 5.763 1,211,142 -0.10(-1.69%)
Oct 29, 2004 6.665 6.674 5.802 5.862 5,096,589 +0.16(+2.79%)
Oct 28, 2004 5.714 5.822 5.626 5.703 319,103 -0.04(-0.65%)
Oct 27, 2004 5.568 5.879 5.515 5.740 522,169 -0.05(-0.88%)
Oct 26, 2004 5.798 5.950 5.586 5.791 703,477 +0.02(+0.38%)
Oct 25, 2004 6.131 6.131 5.752 5.769 534,860 -0.13(-2.21%)
Oct 22, 2004 6.177 6.365 5.846 5.899 768,749 -0.36(-5.68%)
Oct 21, 2004 6.151 6.475 5.862 6.255 1,493,984 +0.23(+3.81%)
Oct 20, 2004 5.946 6.149 5.791 6.025 953,684 +0.10(+1.75%)
Oct 19, 2004 6.248 6.422 5.857 5.921 951,870 -0.32(-5.16%)
Oct 18, 2004 6.195 6.718 6.078 6.243 1,526,619 -0.09(-1.50%)
Oct 15, 2004 5.540 6.643 5.540 6.338 7,032,966 +0.70(+12.49%)
Oct 14, 2004 5.763 5.968 5.560 5.635 877,534 -0.17(-3.00%)
Oct 13, 2004 6.071 6.177 5.763 5.809 1,432,339 -0.21(-3.45%)
Oct 12, 2004 6.177 6.177 5.884 6.016 1,874,732 -0.28(-4.52%)
Oct 11, 2004 6.177 6.594 6.111 6.301 1,477,666 +0.00(+0.00%)
Oct 08, 2004 6.226 6.696 6.226 6.301 1,785,891 -0.06(-0.97%)
Oct 07, 2004 6.773 6.773 6.296 6.363 2,028,844 -0.38(-5.63%)
Oct 06, 2004 6.464 7.033 6.111 6.742 5,653,207 +0.28(+4.30%)
Oct 05, 2004 6.177 6.683 6.177 6.464 3,501,072 +0.16(+2.48%)
Oct 04, 2004 7.192 7.481 6.202 6.307 9,266,690 -0.73(-10.32%)
Oct 01, 2004 7.192 7.336 6.678 7.033 4,920,719 +0.27(+4.01%)
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.