V S E Corp (NQ: VSEC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	108.88	116.84	108.74	116.47	403,517	+10.16(+9.56%)
Nov 05, 2024	103.77	106.69	102.31	106.31	217,784	+3.32(+3.22%)
Nov 04, 2024	103.05	105.04	102.02	102.99	154,750	-0.34(-0.33%)
Nov 01, 2024	103.26	105.67	102.68	103.33	204,386	+0.71(+0.69%)
Oct 31, 2024	106.75	107.17	102.55	102.62	212,555	-3.66(-3.44%)
Oct 30, 2024	106.66	108.30	106.25	106.28	217,825	-0.25(-0.23%)
Oct 29, 2024	104.49	106.65	104.33	106.53	180,083	+1.73(+1.65%)
Oct 28, 2024	103.65	105.07	103.00	104.80	168,692	+1.88(+1.83%)
Oct 25, 2024	102.55	103.34	101.36	102.92	142,684	+1.11(+1.09%)
Oct 24, 2024	101.98	102.61	100.91	101.81	136,497	+0.47(+0.46%)
Oct 23, 2024	100.63	102.11	100.22	101.34	164,652	-0.38(-0.37%)
Oct 22, 2024	101.72	102.70	100.12	101.72	206,168	+0.32(+0.32%)
Oct 21, 2024	104.09	104.14	100.47	101.40	182,623	-2.68(-2.57%)
Oct 18, 2024	103.17	105.15	101.79	104.08	515,162	+1.28(+1.25%)
Oct 17, 2024	105.65	106.03	99.94	102.80	547,467	-3.00(-2.84%)
Oct 16, 2024	91.86	106.11	91.21	105.80	1,429,684	+15.80(+17.56%)
Oct 15, 2024	91.68	92.20	89.77	90.00	118,650	-1.66(-1.81%)
Oct 14, 2024	89.53	92.66	89.40	91.66	190,231	+2.13(+2.38%)
Oct 11, 2024	87.53	89.65	87.53	89.53	118,290	+2.51(+2.88%)
Oct 10, 2024	86.92	87.73	86.25	87.02	175,447	-0.42(-0.48%)
Oct 09, 2024	86.23	89.00	85.86	87.44	215,686	+1.33(+1.54%)
Oct 08, 2024	85.23	86.81	85.06	86.11	116,186	+1.30(+1.53%)
Oct 07, 2024	85.86	85.90	83.20	84.81	98,793	-1.36(-1.58%)
Oct 04, 2024	85.43	86.25	84.75	86.17	111,308	+2.19(+2.61%)
Oct 03, 2024	83.70	84.47	83.33	83.98	154,383	-0.14(-0.17%)
Oct 02, 2024	82.89	84.61	82.65	84.12	111,500	+0.81(+0.97%)
Oct 01, 2024	82.50	83.43	80.61	83.31	144,799	+0.58(+0.70%)
Sep 30, 2024	83.01	84.06	81.77	82.73	161,046	-0.34(-0.41%)
Sep 27, 2024	83.17	86.13	82.44	83.07	161,116	+0.52(+0.63%)
Sep 26, 2024	83.63	84.05	82.28	82.55	128,291	-0.21(-0.25%)
Sep 25, 2024	82.22	83.27	80.82	82.76	159,855	+1.07(+1.31%)
Sep 24, 2024	83.21	85.81	81.59	81.69	114,692	-1.64(-1.97%)
Sep 23, 2024	87.63	88.05	82.88	83.33	212,731	-4.01(-4.59%)
Sep 20, 2024	88.69	89.20	86.64	87.34	515,808	-1.79(-2.01%)
Sep 19, 2024	90.64	91.62	89.01	89.13	156,552	+0.75(+0.85%)
Sep 18, 2024	87.57	91.80	86.88	88.38	102,421	+0.81(+0.92%)
Sep 17, 2024	88.21	89.31	87.33	87.57	78,498	+0.16(+0.18%)
Sep 16, 2024	88.13	88.48	85.66	87.41	86,208	-0.50(-0.57%)
Sep 13, 2024	86.45	88.31	86.45	87.91	58,643	+2.51(+2.94%)
Sep 12, 2024	84.74	86.28	84.29	85.40	64,161	+1.59(+1.90%)
Sep 11, 2024	83.10	84.49	80.60	83.81	66,926	+0.45(+0.54%)
Sep 10, 2024	82.99	85.37	82.41	83.36	91,312	+0.54(+0.65%)
Sep 09, 2024	83.28	85.56	82.55	82.82	80,765	-0.29(-0.35%)
Sep 06, 2024	87.71	87.86	83.06	83.11	112,367	-4.60(-5.24%)
Sep 05, 2024	86.53	87.72	84.29	87.71	90,565	+1.37(+1.59%)
Sep 04, 2024	87.31	87.56	85.74	86.34	86,458	-1.32(-1.51%)

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.