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 (%)
Sep 30, 2005 7.810 7.847 7.689 7.722 61,644 -0.06(-0.71%)
Sep 29, 2005 7.788 7.788 7.777 7.777 10,878 +0.06(+0.71%)
Sep 28, 2005 7.722 7.722 7.684 7.722 179,495 -0.01(-0.14%)
Sep 27, 2005 7.724 7.764 7.671 7.733 45,327 -0.07(-0.85%)
Sep 26, 2005 8.019 8.019 7.722 7.799 223,009 +0.00(+0.03%)
Sep 23, 2005 7.250 7.898 7.243 7.797 397,066 +0.71(+10.06%)
Sep 22, 2005 7.093 7.093 7.084 7.084 3,626 -0.12(-1.65%)
Sep 21, 2005 7.234 7.241 7.203 7.203 14,504 -0.10(-1.36%)
Sep 20, 2005 7.263 7.302 7.258 7.302 14,504 -0.06(-0.78%)
Sep 19, 2005 7.294 7.464 6.958 7.360 143,233 +0.08(+1.06%)
Sep 16, 2005 6.949 7.391 6.949 7.283 736,113 +0.33(+4.69%)
Sep 15, 2005 7.060 7.082 6.956 6.956 74,336 -0.13(-1.78%)
Sep 14, 2005 7.203 7.203 7.064 7.082 23,570 -0.06(-0.80%)
Sep 13, 2005 6.965 7.223 6.965 7.139 30,822 +0.08(+1.12%)
Sep 12, 2005 7.294 7.294 7.060 7.060 67,084 -0.15(-2.11%)
Sep 09, 2005 7.280 7.280 7.060 7.212 77,962 -0.04(-0.52%)
Sep 08, 2005 7.263 7.263 7.117 7.250 29,009 -0.02(-0.33%)
Sep 07, 2005 7.186 7.276 6.996 7.274 65,271 +0.27(+3.84%)
Sep 06, 2005 7.212 7.225 6.879 7.005 335,421 -0.29(-3.96%)
Sep 02, 2005 7.199 7.402 7.064 7.294 141,420 -0.06(-0.78%)
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.