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

V S E Cp (NQ: VSEC )

84.45 +1.55 (+1.87%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 6, 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 28, 2006 7.060 7.274 6.921 7.214 170,430 +0.04(+0.62%)
Apr 27, 2006 7.944 7.944 4.408 7.170 1,047,964 -0.99(-12.16%)
Apr 26, 2006 8.081 8.454 8.081 8.163 14,504 +0.08(+1.01%)
Apr 25, 2006 8.284 8.498 7.995 8.081 146,860 -0.28(-3.38%)
Apr 24, 2006 8.560 8.560 8.198 8.364 19,943 -0.19(-2.24%)
Apr 21, 2006 8.653 8.653 8.483 8.556 16,317 +0.03(+0.36%)
Apr 20, 2006 8.525 8.525 8.525 8.525 1,813 +0.11(+1.28%)
Apr 19, 2006 8.736 8.736 8.383 8.417 58,018 +0.04(+0.42%)
Apr 18, 2006 8.383 8.406 8.372 8.381 12,691 +0.11(+1.39%)
Apr 17, 2006 8.657 8.657 8.008 8.267 146,860 +0.10(+1.27%)
Apr 13, 2006 8.626 8.626 8.163 8.163 56,205 -0.12(-1.49%)
Apr 12, 2006 8.192 8.580 8.192 8.286 27,196 -0.01(-0.11%)
Apr 11, 2006 8.470 8.653 8.229 8.295 79,775 -0.19(-2.21%)
Apr 10, 2006 8.684 8.684 8.439 8.483 43,514 -0.02(-0.29%)
Apr 07, 2006 8.628 8.659 8.507 8.507 48,953 -0.10(-1.13%)
Apr 06, 2006 8.917 8.917 8.549 8.604 137,794 -0.20(-2.28%)
Apr 05, 2006 8.933 8.933 8.805 8.805 210,318 -0.13(-1.46%)
Apr 04, 2006 8.538 9.153 8.496 8.935 520,356 +0.29(+3.37%)
Apr 03, 2006 8.836 8.957 8.439 8.644 438,767 -0.51(-5.59%)
Mar 31, 2006 9.156 9.156 9.112 9.156 39,887 +0.00(+0.00%)
Mar 30, 2006 9.156 9.156 9.156 9.156 97,906 +0.00(+0.00%)
Mar 29, 2006 8.977 9.167 8.933 9.156 212,131 -0.01(-0.12%)
Mar 28, 2006 8.880 9.167 8.825 9.167 150,486 +0.24(+2.72%)
Mar 27, 2006 8.946 9.202 8.772 8.924 45,327 -0.14(-1.56%)
Mar 24, 2006 8.968 9.158 8.968 9.065 14,504 -0.11(-1.23%)
Mar 23, 2006 9.158 9.266 9.136 9.178 29,009 +0.04(+0.41%)
Mar 22, 2006 8.889 9.211 8.798 9.140 130,542 +0.36(+4.04%)
Mar 21, 2006 8.785 8.785 8.759 8.785 12,691 -0.18(-1.97%)
Mar 20, 2006 8.840 8.979 8.754 8.962 123,289 -0.08(-0.93%)
Mar 17, 2006 9.142 9.142 9.045 9.045 12,691 +0.02(+0.24%)
Mar 16, 2006 9.129 9.178 8.770 9.023 70,710 +0.03(+0.34%)
Mar 15, 2006 8.845 9.045 8.845 8.992 52,579 -0.03(-0.34%)
Mar 14, 2006 9.226 9.226 8.829 9.023 70,710 -0.20(-2.20%)
Mar 13, 2006 9.423 9.564 9.226 9.226 154,112 -0.10(-1.09%)
Mar 10, 2006 9.266 9.453 9.266 9.328 45,327 +0.07(+0.79%)
Mar 09, 2006 9.394 9.416 9.226 9.255 36,261 -0.21(-2.21%)
Mar 08, 2006 9.500 9.588 9.465 9.465 50,766 +0.18(+1.97%)
Mar 07, 2006 9.281 9.281 9.281 9.281 1,813 +0.11(+1.23%)
Mar 06, 2006 9.089 9.352 9.089 9.169 286,467 +0.11(+1.17%)
Mar 03, 2006 9.101 9.101 8.946 9.063 250,206 +0.17(+1.88%)
Mar 02, 2006 8.734 9.182 8.666 8.895 386,187 +0.18(+2.05%)
Mar 01, 2006 8.935 9.255 8.717 8.717 88,841 -0.17(-1.96%)
Feb 28, 2006 9.045 9.045 8.417 8.891 810,450 -0.31(-3.33%)
Feb 27, 2006 9.597 9.597 9.092 9.198 188,561 -0.43(-4.49%)
Feb 24, 2006 9.045 9.705 9.008 9.630 194,000 +0.14(+1.51%)
Feb 23, 2006 10.44 10.81 8.895 9.487 678,094 -1.01(-9.66%)
Feb 22, 2006 10.81 10.89 10.38 10.50 108,785 -0.44(-4.03%)
Feb 21, 2006 11.25 11.25 10.93 10.94 38,074 -0.31(-2.74%)
Feb 17, 2006 11.26 11.36 11.25 11.25 36,261 -0.13(-1.16%)
Feb 16, 2006 11.38 11.38 11.38 11.38 7,252 +0.02(+0.18%)
Feb 15, 2006 11.36 11.46 11.30 11.36 68,897 +0.11(+1.00%)
Feb 14, 2006 11.01 11.42 11.01 11.25 83,402 +0.10(+0.87%)
Feb 13, 2006 11.14 11.15 11.06 11.15 21,757 -0.10(-0.86%)
Feb 10, 2006 11.25 11.25 11.14 11.25 87,028 +0.00(+0.00%)
Feb 09, 2006 11.36 11.36 11.15 11.25 235,701 -0.16(-1.41%)
Feb 08, 2006 11.24 11.41 11.03 11.41 150,486 +0.35(+3.13%)
Feb 07, 2006 10.46 11.14 10.46 11.07 116,037 +0.38(+3.55%)
Feb 06, 2006 10.55 10.69 10.51 10.69 19,943 +0.03(+0.27%)
Feb 03, 2006 10.71 10.71 10.52 10.66 32,635 +0.05(+0.46%)
Feb 02, 2006 10.38 10.61 10.34 10.61 21,757 +0.11(+1.05%)
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.