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 (%)
May 28, 2004 1.853 1.940 1.853 1.940 2,266 +0.07(+3.78%)
May 27, 2004 1.923 1.923 1.815 1.870 6,345 -0.01(-0.35%)
May 26, 2004 1.809 1.876 1.809 1.876 13,598 +0.02(+0.94%)
May 25, 2004 1.815 1.939 1.815 1.859 8,612 -0.12(-6.18%)
May 24, 2004 1.981 1.981 1.981 1.981 0 +0.00(+0.00%)
May 21, 2004 1.982 2.008 1.904 1.981 7,252 -0.03(-1.32%)
May 20, 2004 1.769 2.008 1.769 2.008 25,383 +0.10(+5.51%)
May 19, 2004 1.943 1.943 1.809 1.903 14,957 +0.05(+2.80%)
May 18, 2004 1.721 1.851 1.721 1.851 1,813 +0.03(+1.39%)
May 17, 2004 1.973 1.973 1.817 1.826 8,158 -0.09(-4.61%)
May 14, 2004 1.722 1.967 1.722 1.914 25,836 +0.20(+11.35%)
May 13, 2004 1.719 1.719 1.719 1.719 906 +0.00(+0.06%)
May 12, 2004 1.711 1.718 1.711 1.718 2,266 -0.01(-0.76%)
May 11, 2004 1.720 1.731 1.720 1.731 4,532 +0.02(+1.16%)
May 10, 2004 1.634 1.770 1.613 1.711 51,219 -0.06(-3.54%)
May 07, 2004 1.738 1.787 1.738 1.774 11,785 -0.00(-0.25%)
May 06, 2004 1.887 1.922 1.773 1.778 8,158 -0.10(-5.34%)
May 05, 2004 1.694 2.194 1.694 1.879 82,042 +0.12(+6.64%)
May 04, 2004 1.663 1.765 1.663 1.762 38,528 +0.01(+0.44%)
May 03, 2004 1.699 1.850 1.635 1.754 96,546 +0.01(+0.68%)
Apr 30, 2004 1.965 2.032 1.721 1.742 98,813 -0.25(-12.58%)
Apr 29, 2004 2.130 2.138 1.993 1.993 45,780 -0.17(-7.84%)
Apr 28, 2004 2.134 2.213 2.134 2.162 34,901 -0.06(-2.54%)
Apr 27, 2004 2.316 2.455 2.179 2.218 184,028 +0.06(+2.81%)
Apr 26, 2004 2.063 2.206 2.063 2.158 18,584 +0.05(+2.40%)
Apr 23, 2004 2.151 2.151 2.107 2.107 28,556 -0.05(-2.30%)
Apr 22, 2004 2.206 2.206 2.044 2.157 83,402 +0.05(+2.25%)
Apr 21, 2004 2.151 2.217 1.986 2.109 106,972 -0.10(-4.40%)
Apr 20, 2004 2.217 2.277 2.191 2.206 36,261 -0.11(-4.81%)
Apr 19, 2004 2.151 2.399 2.151 2.318 70,257 +0.02(+0.77%)
Apr 16, 2004 2.548 2.548 2.159 2.300 182,668 -0.25(-9.74%)
Apr 15, 2004 2.598 2.708 2.512 2.548 32,635 -0.04(-1.70%)
Apr 14, 2004 2.512 2.784 2.512 2.592 43,060 -0.07(-2.73%)
Apr 13, 2004 2.812 2.812 2.650 2.665 61,191 -0.04(-1.39%)
Apr 12, 2004 2.647 2.962 2.454 2.703 158,191 +0.16(+6.48%)
Apr 08, 2004 2.794 2.851 2.443 2.538 242,500 -0.14(-5.35%)
Apr 07, 2004 2.580 2.978 2.307 2.682 827,674 +0.14(+5.56%)
Apr 06, 2004 2.559 2.575 2.438 2.540 149,579 -0.01(-0.43%)
Apr 05, 2004 2.322 2.581 2.322 2.551 222,556 +0.22(+9.36%)
Apr 02, 2004 2.139 2.350 2.139 2.333 129,182 +0.19(+9.08%)
Apr 01, 2004 2.096 2.194 1.992 2.139 97,453 +0.05(+2.59%)
Mar 31, 2004 1.991 2.085 1.991 2.085 20,397 +0.09(+4.71%)
Mar 30, 2004 1.984 1.991 1.984 1.991 3,172 +0.01(+0.33%)
Mar 29, 2004 1.912 1.984 1.912 1.984 4,985 +0.08(+3.99%)
Mar 26, 2004 2.024 2.024 1.704 1.908 29,009 -0.11(-5.46%)
Mar 25, 2004 2.013 2.019 1.968 2.019 52,126 +0.02(+0.83%)
Mar 24, 2004 2.002 2.002 2.002 2.002 0 +0.00(+0.00%)
Mar 23, 2004 1.947 2.013 1.930 2.002 22,663 +0.01(+0.28%)
Mar 22, 2004 1.864 1.997 1.848 1.997 19,943 +0.09(+4.81%)
Mar 19, 2004 1.905 1.905 1.905 1.905 0 +0.00(+0.00%)
Mar 18, 2004 1.875 1.905 1.875 1.905 4,985 -0.02(-1.03%)
Mar 17, 2004 1.925 1.925 1.925 1.925 2,266 +0.05(+2.59%)
Mar 16, 2004 1.941 1.941 1.874 1.876 33,088 -0.07(-3.35%)
Mar 15, 2004 1.939 1.941 1.873 1.941 5,439 -0.06(-2.76%)
Mar 12, 2004 1.957 2.041 1.957 1.997 18,130 +0.04(+1.86%)
Mar 11, 2004 1.870 2.013 1.870 1.960 61,191 +0.08(+4.53%)
Mar 10, 2004 1.917 1.917 1.656 1.875 17,677 -0.08(-4.28%)
Mar 09, 2004 1.959 1.959 1.959 1.959 0 +0.00(+0.00%)
Mar 08, 2004 1.875 1.975 1.756 1.959 19,037 +0.06(+2.96%)
Mar 05, 2004 1.896 1.930 1.822 1.903 29,915 -0.06(-3.09%)
Mar 04, 2004 1.895 1.964 1.895 1.964 16,317 +0.01(+0.28%)
Mar 03, 2004 2.037 2.037 1.905 1.958 6,345 -0.07(-3.27%)
Mar 02, 2004 1.956 2.026 1.956 2.024 3,626 +0.09(+4.86%)
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.