Indicators

V S E Cp (NQ: VSEC )

76.10 +1.73 (+2.33%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	12.32	12.89	11.83	12.69	133,694	+0.38(+3.08%)
Jan 29, 2009	11.01	12.91	10.81	12.31	421,397	+1.14(+10.19%)
Jan 28, 2009	10.82	11.19	10.39	11.17	122,793	+0.44(+4.11%)
Jan 27, 2009	10.54	10.77	10.11	10.73	46,634	+0.19(+1.80%)
Jan 26, 2009	10.31	10.85	9.976	10.54	110,985	-0.20(-1.85%)
Jan 23, 2009	10.85	10.85	9.765	10.74	144,697	+0.24(+2.31%)
Jan 22, 2009	9.654	10.87	9.654	10.50	240,059	+0.68(+6.87%)
Jan 21, 2009	11.19	11.55	8.609	9.822	886,706	-1.36(-12.19%)
Jan 20, 2009	18.53	18.53	11.19	11.19	858,508	-9.31(-45.41%)
Jan 16, 2009	18.84	20.50	18.36	20.49	505,851	+1.96(+10.60%)
Jan 15, 2009	17.66	18.53	17.65	18.53	172,336	+0.87(+4.92%)
Jan 14, 2009	18.31	18.35	17.46	17.66	124,946	-1.09(-5.81%)
Jan 13, 2009	19.48	19.57	18.13	18.75	128,613	-0.82(-4.19%)
Jan 12, 2009	19.73	20.27	19.48	19.57	107,744	+0.10(+0.52%)
Jan 09, 2009	21.17	21.37	19.42	19.47	260,343	-1.62(-7.68%)
Jan 08, 2009	19.92	21.18	19.64	21.09	257,524	+1.16(+5.85%)
Jan 07, 2009	19.38	20.07	19.06	19.92	219,363	+0.48(+2.47%)
Jan 06, 2009	18.92	19.82	18.74	19.44	251,785	+0.76(+4.06%)
Jan 05, 2009	17.69	18.68	17.35	18.68	197,982	+1.12(+6.36%)

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.