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

V S E Cp (NQ: VSEC )

79.81 -0.87 (-1.08%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 10, 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 (%)
Dec 31, 2004 5.493 5.601 5.440 5.553 509,477 +0.11(+2.03%)
Dec 30, 2004 5.376 5.454 5.301 5.443 398,879 +0.09(+1.69%)
Dec 29, 2004 5.350 5.405 5.317 5.352 273,776 +0.02(+0.46%)
Dec 28, 2004 5.268 5.370 5.193 5.328 259,271 +0.13(+2.55%)
Dec 27, 2004 5.041 5.196 5.041 5.196 293,720 +0.19(+3.74%)
Dec 23, 2004 5.028 5.030 5.001 5.008 163,177 -0.03(-0.66%)
Dec 22, 2004 4.977 5.070 4.977 5.041 253,832 +0.02(+0.35%)
Dec 21, 2004 5.107 5.151 4.990 5.023 554,804 -0.08(-1.64%)
Dec 20, 2004 5.074 5.176 5.074 5.107 94,280 -0.01(-0.17%)
Dec 17, 2004 5.110 5.204 5.008 5.116 763,309 +0.00(+0.00%)
Dec 16, 2004 5.290 5.290 5.098 5.116 291,907 -0.05(-0.94%)
Dec 15, 2004 5.295 5.295 5.101 5.165 146,860 -0.04(-0.72%)
Dec 14, 2004 5.052 5.343 5.052 5.202 364,430 +0.05(+0.94%)
Dec 13, 2004 5.242 5.394 5.063 5.154 542,113 -0.09(-1.64%)
Dec 10, 2004 5.350 5.469 5.215 5.240 413,383 -0.11(-2.06%)
Dec 09, 2004 5.412 5.515 5.319 5.350 164,990 -0.06(-1.14%)
Dec 08, 2004 5.551 5.551 5.308 5.412 217,570 -0.05(-0.97%)
Dec 07, 2004 5.394 5.560 5.394 5.465 369,869 -0.02(-0.28%)
Dec 06, 2004 5.624 5.624 5.359 5.480 313,664 +0.12(+2.26%)
Dec 03, 2004 5.405 5.515 5.242 5.359 1,095,104 -0.11(-2.06%)
Dec 02, 2004 5.670 5.670 5.365 5.471 491,346 -0.18(-3.16%)
Dec 01, 2004 5.813 5.813 5.538 5.650 395,253 +0.06(+0.99%)
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%)
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.