Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

V S E Corp (NQ: VSEC )

87.34 -1.79 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2002 0.8321 0.8321 0.8321 0.8321 0 +0.00(+0.00%)
Jun 27, 2002 0.8321 0.8321 0.8321 0.8321 1,326 -0.11(-11.43%)
Jun 26, 2002 0.9395 0.9395 0.9395 0.9395 0 +0.00(+0.00%)
Jun 25, 2002 0.9395 0.9395 0.9395 0.9395 442 +0.03(+3.86%)
Jun 21, 2002 0.8502 0.9045 0.8502 0.9045 11,941 +0.04(+4.73%)
Jun 20, 2002 0.8637 0.8637 0.8637 0.8637 442 -0.01(-1.55%)
Jun 19, 2002 0.9044 0.9044 0.8773 0.8773 10,172 -0.03(-3.00%)
Jun 18, 2002 0.8705 0.9451 0.8705 0.9044 27,863 +0.08(+10.34%)
Jun 17, 2002 0.8196 0.8196 0.8196 0.8196 0 +0.00(+0.00%)
Jun 14, 2002 0.8196 0.8196 0.8196 0.8196 0 +0.00(+0.00%)
Jun 12, 2002 0.8196 0.8196 0.8196 0.8196 0 +0.00(+0.00%)
Jun 11, 2002 0.8456 0.8456 0.8196 0.8196 4,422 -0.03(-3.09%)
Jun 10, 2002 0.8479 0.8479 0.8457 0.8457 2,653 -0.01(-0.91%)
Jun 07, 2002 0.8547 0.8548 0.8535 0.8535 3,538 +0.00(+0.53%)
Jun 06, 2002 0.8490 0.8490 0.8490 0.8490 0 +0.00(+0.00%)
Jun 05, 2002 0.8841 0.9259 0.8490 0.8490 3,980 -0.06(-6.13%)
May 31, 2002 0.9044 0.9044 0.9044 0.9044 6,634 +0.06(+6.67%)
May 28, 2002 0.9304 0.9304 0.8479 0.8479 3,980 -0.01(-1.32%)
May 27, 2002 0.8592 0.8592 0.8592 0.8592 2,211 +0.00(+0.00%)
May 24, 2002 0.8592 0.8592 0.8592 0.8592 2,211 +0.00(+0.00%)
May 23, 2002 0.9033 0.9033 0.8592 0.8592 7,960 -0.06(-6.17%)
May 22, 2002 0.9169 0.9169 0.9157 0.9157 1,769 -0.02(-2.41%)
May 21, 2002 0.9327 0.9383 0.9327 0.9383 4,422 +0.01(+0.85%)
May 20, 2002 0.9327 0.9327 0.9304 0.9304 3,980 -0.01(-1.08%)
May 17, 2002 0.9406 0.9406 0.9406 0.9406 0 +0.00(+0.00%)
May 16, 2002 0.9406 0.9406 0.9406 0.9406 0 +0.00(+0.00%)
May 15, 2002 0.9406 0.9406 0.9406 0.9406 2,211 -0.00(-0.36%)
May 14, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
May 13, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
May 10, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
May 09, 2002 0.9327 0.9598 0.9327 0.9440 17,248 -0.01(-1.18%)
May 08, 2002 0.9553 0.9553 0.9553 0.9553 0 +0.00(+0.00%)
May 07, 2002 0.9496 0.9553 0.9044 0.9553 10,614 +0.12(+14.19%)
May 06, 2002 0.8366 0.8366 0.8366 0.8366 0 +0.00(+0.00%)
May 03, 2002 0.8366 0.8366 0.8366 0.8366 0 +0.00(+0.00%)
May 02, 2002 0.8592 0.8592 0.8366 0.8366 5,307 -0.01(-0.94%)
May 01, 2002 0.8445 0.8445 0.8445 0.8445 4,422 -0.03(-3.61%)
Apr 30, 2002 0.8762 0.8762 0.8762 0.8762 2,211 -0.06(-6.06%)
Apr 29, 2002 0.9327 0.9327 0.9327 0.9327 0 +0.00(+0.00%)
Apr 26, 2002 0.9270 0.9327 0.9270 0.9327 4,422 +0.05(+5.77%)
Apr 25, 2002 0.8818 0.8818 0.8818 0.8818 0 +0.00(+0.00%)
Apr 24, 2002 0.8818 0.8818 0.8818 0.8818 0 +0.00(+0.00%)
Apr 23, 2002 0.8818 0.8818 0.8818 0.8818 3,538 +0.03(+4.00%)
Apr 22, 2002 0.8479 0.8479 0.8479 0.8479 3,538 +0.00(+0.00%)
Apr 19, 2002 0.9043 0.9043 0.8479 0.8479 3,980 +0.00(+0.00%)
Apr 18, 2002 0.8476 0.8479 0.8422 0.8479 144,180 +0.05(+6.69%)
Apr 17, 2002 0.7948 0.7948 0.7948 0.7948 0 +0.00(+0.00%)
Apr 16, 2002 0.8716 0.9044 0.7948 0.7948 25,651 -0.09(-10.45%)
Apr 15, 2002 0.9044 0.9044 0.8875 0.8875 9,729 +0.02(+2.21%)
Apr 12, 2002 0.9157 0.9157 0.8682 0.8682 4,422 -0.08(-8.02%)
Apr 11, 2002 0.9440 0.9440 0.9440 0.9440 0 +0.00(+0.00%)
Apr 10, 2002 0.9361 0.9440 0.9191 0.9440 3,980 -0.01(-1.53%)
Apr 09, 2002 0.9587 0.9587 0.9587 0.9587 0 +0.00(+0.00%)
Apr 08, 2002 0.9587 0.9587 0.9587 0.9587 442 +0.00(+0.00%)
Apr 05, 2002 0.9587 0.9587 0.9587 0.9587 0 +0.00(+0.00%)
Apr 04, 2002 1.001 1.001 0.9587 0.9587 10,614 -0.05(-5.36%)
Apr 03, 2002 1.013 1.013 1.013 1.013 442 +0.00(+0.11%)
Apr 02, 2002 1.012 1.012 1.012 1.012 0 +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.