V S E Corp (NQ: VSEC )

78.63 -5.56 (-6.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	80.79	82.55	78.00	78.63	229,577	-5.56(-6.60%)
Aug 01, 2024	86.78	86.78	77.98	84.19	436,847	-4.80(-5.39%)
Jul 31, 2024	88.28	90.92	86.80	88.99	275,557	+1.89(+2.17%)
Jul 30, 2024	90.62	91.18	86.85	87.10	155,299	-2.85(-3.17%)
Jul 29, 2024	91.84	92.25	89.73	89.95	143,812	-1.74(-1.90%)
Jul 26, 2024	91.99	92.81	90.71	91.69	148,375	+1.20(+1.33%)
Jul 25, 2024	90.96	92.95	90.49	90.49	107,253	-0.15(-0.17%)
Jul 24, 2024	93.03	93.90	90.25	90.64	120,952	-2.95(-3.15%)
Jul 23, 2024	91.21	94.10	91.21	93.59	203,784	+1.63(+1.77%)
Jul 22, 2024	88.76	92.22	88.76	91.96	227,067	+3.33(+3.76%)
Jul 19, 2024	87.21	89.18	85.58	88.63	552,206	+1.47(+1.69%)
Jul 18, 2024	88.79	89.75	86.99	87.16	175,734	-1.28(-1.45%)
Jul 17, 2024	91.15	92.14	88.42	88.44	197,979	-2.93(-3.21%)
Jul 16, 2024	90.65	92.90	90.46	91.37	208,325	+1.03(+1.14%)
Jul 15, 2024	90.18	90.90	89.05	90.34	119,663	+1.24(+1.39%)
Jul 12, 2024	89.66	90.86	88.71	89.10	178,980	+0.37(+0.42%)
Jul 11, 2024	89.76	90.76	88.32	88.73	106,561	+0.77(+0.87%)
Jul 10, 2024	88.23	88.42	86.94	87.96	75,848	+0.17(+0.19%)
Jul 09, 2024	88.11	88.63	86.67	87.79	107,119	-0.12(-0.14%)
Jul 08, 2024	90.06	90.21	87.55	87.91	94,722	-1.29(-1.44%)
Jul 05, 2024	87.66	89.37	86.94	89.20	149,885	+1.10(+1.25%)
Jul 03, 2024	88.03	88.95	87.83	88.10	44,070	+0.27(+0.31%)
Jul 02, 2024	84.91	88.55	84.91	87.83	163,818	+2.34(+2.73%)
Jul 01, 2024	87.85	88.89	85.24	85.50	124,993	-2.69(-3.05%)
Jun 28, 2024	88.40	91.63	87.41	88.18	394,056	+1.13(+1.30%)
Jun 27, 2024	87.44	87.69	85.64	87.05	196,092	-0.02(-0.02%)
Jun 26, 2024	87.07	89.10	86.58	87.07	182,221	-0.79(-0.90%)
Jun 25, 2024	86.05	88.33	85.33	87.86	255,024	+1.46(+1.69%)
Jun 24, 2024	83.46	86.51	82.85	86.41	204,415	+2.83(+3.38%)
Jun 21, 2024	83.14	84.42	81.10	83.58	321,484	+0.39(+0.47%)
Jun 20, 2024	81.12	83.89	80.42	83.19	247,157	+1.28(+1.56%)
Jun 18, 2024	82.86	83.52	81.65	81.91	150,315	-0.61(-0.74%)
Jun 17, 2024	82.02	84.09	81.16	82.52	141,508	+0.17(+0.21%)
Jun 14, 2024	81.83	82.88	79.69	82.35	195,303	+0.73(+0.89%)
Jun 13, 2024	83.99	84.51	81.35	81.62	153,464	-2.79(-3.30%)
Jun 12, 2024	86.56	87.73	84.21	84.41	111,295	+0.06(+0.07%)
Jun 11, 2024	83.01	84.60	81.69	84.35	85,444	+0.51(+0.61%)
Jun 10, 2024	81.08	83.94	81.02	83.84	83,910	+1.91(+2.33%)
Jun 07, 2024	81.68	82.39	76.50	81.93	109,955	-0.32(-0.39%)
Jun 06, 2024	84.18	84.41	80.91	82.25	118,045	-2.39(-2.82%)
Jun 05, 2024	83.43	85.44	83.26	84.64	150,932	+2.01(+2.43%)
Jun 04, 2024	82.65	83.03	80.82	82.63	142,876	-0.03(-0.04%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

V S E Corp (NQ: VSEC )

Historical Prices