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

V S E Cp (NQ: VSEC )

81.86 +1.53 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 1.357 1.357 1.357 1.357 1,812 +0.00(+0.00%)
Nov 26, 2003 1.352 1.357 1.352 1.357 3,625 +0.01(+0.82%)
Nov 25, 2003 1.346 1.346 1.346 1.346 3,625 +0.02(+1.67%)
Nov 24, 2003 1.324 1.324 1.322 1.324 3,172 +0.01(+0.84%)
Nov 21, 2003 1.319 1.313 1.313 1.313 6,797 -0.01(-0.43%)
Nov 20, 2003 1.296 1.319 1.296 1.319 1,427 -0.04(-3.07%)
Nov 19, 2003 1.311 1.360 1.311 1.360 4,459 +0.00(+0.08%)
Nov 18, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Nov 17, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Nov 14, 2003 1.336 1.359 1.336 1.359 4,531 +0.05(+3.97%)
Nov 13, 2003 1.307 1.336 1.302 1.307 10,196 +0.00(+0.00%)
Nov 12, 2003 1.324 1.330 1.293 1.307 31,926 -0.02(-1.25%)
Nov 11, 2003 1.324 1.324 1.324 1.324 0 +0.00(+0.00%)
Nov 10, 2003 1.324 1.324 1.324 1.324 7,368 +0.01(+0.59%)
Nov 07, 2003 1.324 1.324 1.302 1.316 3,172 -0.07(-4.94%)
Nov 06, 2003 1.379 1.385 1.379 1.385 3,172 +0.01(+0.40%)
Nov 05, 2003 1.357 1.379 1.357 1.379 5,438 +0.04(+2.71%)
Nov 04, 2003 1.304 1.343 1.304 1.343 5,528 +0.03(+2.18%)
Nov 03, 2003 1.320 1.320 1.314 1.314 3,838 -0.09(-6.44%)
Oct 31, 2003 1.384 1.421 1.289 1.405 14,048 +0.05(+4.00%)
Oct 30, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 29, 2003 1.337 1.472 1.215 1.350 10,876 -0.13(-8.66%)
Oct 28, 2003 1.341 1.488 1.341 1.478 47,238 +0.10(+7.29%)
Oct 27, 2003 1.305 1.378 1.294 1.378 3,625 +0.03(+1.96%)
Oct 24, 2003 1.381 1.382 1.161 1.352 12,688 -0.06(-3.92%)
Oct 23, 2003 1.399 1.407 1.399 1.407 4,078 +0.00(+0.00%)
Oct 22, 2003 1.405 1.407 1.405 1.407 2,719 +0.03(+2.00%)
Oct 21, 2003 1.379 1.379 1.379 1.379 453 +0.03(+2.38%)
Oct 20, 2003 1.388 1.388 1.347 1.347 4,078 -0.05(-3.26%)
Oct 17, 2003 1.402 1.402 1.393 1.393 11,329 +0.00(+0.09%)
Oct 16, 2003 1.434 1.434 1.422 1.391 12,688 -0.06(-4.32%)
Oct 15, 2003 1.454 1.454 1.454 1.454 2,265 +0.03(+2.40%)
Oct 14, 2003 1.443 1.462 1.420 1.420 2,265 -0.00(-0.22%)
Oct 13, 2003 1.424 1.424 1.423 1.423 1,812 -0.02(-1.15%)
Oct 10, 2003 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Oct 09, 2003 1.378 1.440 1.350 1.440 16,314 -0.05(-3.19%)
Oct 08, 2003 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Oct 07, 2003 1.422 1.487 1.419 1.487 8,157 +0.05(+3.69%)
Oct 06, 2003 1.382 1.434 1.382 1.434 4,078 +0.03(+2.36%)
Oct 03, 2003 1.352 1.401 1.352 1.401 9,516 +0.06(+4.10%)
Oct 02, 2003 1.354 1.382 1.345 1.346 8,157 +0.02(+1.67%)
Oct 01, 2003 1.357 1.379 1.324 1.324 57,553 -0.04(-2.76%)
Sep 30, 2003 1.362 1.362 1.362 1.362 906 +0.02(+1.56%)
Sep 29, 2003 1.341 1.341 1.341 1.341 453 -0.01(-0.98%)
Sep 26, 2003 1.368 1.368 1.341 1.354 4,531 -0.02(-1.37%)
Sep 25, 2003 1.367 1.402 1.367 1.373 28,549 +0.02(+1.55%)
Sep 24, 2003 1.352 1.352 1.352 1.352 3,625 +0.00(+0.00%)
Sep 23, 2003 1.370 1.370 1.307 1.352 4,984 -0.03(-1.92%)
Sep 22, 2003 1.301 1.400 1.301 1.378 14,954 +0.04(+2.97%)
Sep 19, 2003 1.300 1.388 1.280 1.338 11,329 +0.04(+2.80%)
Sep 18, 2003 1.326 1.326 1.302 1.302 8,157 -0.02(-1.75%)
Sep 17, 2003 1.346 1.346 1.279 1.325 9,969 -0.05(-3.92%)
Sep 16, 2003 1.293 1.379 1.293 1.379 21,299 +0.06(+4.17%)
Sep 15, 2003 1.330 1.330 1.291 1.324 3,625 -0.05(-3.38%)
Sep 12, 2003 1.335 1.370 1.335 1.370 8,157 -0.01(-0.40%)
Sep 11, 2003 1.363 1.376 1.350 1.376 14,048 -0.00(-0.16%)
Sep 10, 2003 1.367 1.378 1.324 1.378 8,610 +0.12(+9.66%)
Sep 09, 2003 1.331 1.367 1.257 1.257 5,891 -0.08(-6.18%)
Sep 08, 2003 1.291 1.367 1.269 1.339 14,501 +0.01(+1.08%)
Sep 05, 2003 1.325 1.325 1.325 1.325 0 +0.00(+0.00%)
Sep 04, 2003 1.338 1.338 1.325 1.325 5,438 -0.04(-3.07%)
Sep 03, 2003 1.358 1.368 1.335 1.367 5,438 +0.00(+0.00%)
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.