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

V S E Corp (NQ: VSEC )

89.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2003 1.407 1.407 1.407 1.407 0 +0.00(+0.00%)
Jun 27, 2003 1.407 1.407 1.407 1.407 884 -0.04(-2.66%)
Jun 26, 2003 1.300 1.446 1.300 1.446 27,420 +0.09(+6.58%)
Jun 25, 2003 1.273 1.357 1.273 1.357 4,864 +0.05(+4.17%)
Jun 24, 2003 1.302 1.302 1.302 1.302 0 +0.00(+0.00%)
Jun 23, 2003 1.300 1.317 1.300 1.302 12,383 -0.08(-5.57%)
Jun 20, 2003 1.357 1.379 1.357 1.379 1,326 +0.02(+1.84%)
Jun 19, 2003 1.340 1.354 1.305 1.354 3,095 +0.00(+0.17%)
Jun 18, 2003 1.352 1.352 1.352 1.352 0 +0.00(+0.00%)
Jun 17, 2003 1.352 1.352 1.352 1.352 0 +0.00(+0.00%)
Jun 16, 2003 1.340 1.379 1.340 1.352 1,769 -0.00(-0.33%)
Jun 13, 2003 1.357 1.357 1.357 1.357 1,326 -0.02(-1.23%)
Jun 12, 2003 1.374 1.374 1.357 1.373 3,095 +0.01(+0.40%)
Jun 11, 2003 1.328 1.368 1.328 1.368 8,845 +0.02(+1.68%)
Jun 10, 2003 1.261 1.345 1.255 1.345 15,479 +0.08(+6.73%)
Jun 09, 2003 1.242 1.261 1.242 1.261 7,076 +0.06(+4.70%)
Jun 06, 2003 1.204 1.204 1.204 1.204 0 +0.00(+0.00%)
Jun 05, 2003 1.164 1.244 1.164 1.204 18,575 +0.04(+3.40%)
Jun 04, 2003 1.216 1.216 1.136 1.164 17,690 -0.08(-6.70%)
Jun 03, 2003 1.232 1.283 1.215 1.248 48,649 +0.05(+4.44%)
Jun 02, 2003 1.211 1.222 1.169 1.195 12,825 -0.01(-0.46%)
May 30, 2003 1.125 1.233 1.121 1.201 178,235 +0.11(+10.05%)
May 29, 2003 1.091 1.091 1.091 1.091 2,211 +0.01(+0.52%)
May 28, 2003 1.119 1.119 1.085 1.085 4,422 -0.01(-1.03%)
May 27, 2003 1.125 1.125 1.080 1.097 15,037 -0.03(-2.51%)
May 23, 2003 1.131 1.131 1.125 1.125 1,769 +0.05(+4.19%)
May 22, 2003 1.142 1.142 1.080 1.080 2,653 -0.03(-2.55%)
May 21, 2003 1.108 1.108 1.108 1.108 0 +0.00(+0.00%)
May 20, 2003 1.091 1.108 1.080 1.108 5,307 -0.03(-2.49%)
May 19, 2003 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
May 16, 2003 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
May 15, 2003 1.136 1.136 1.136 1.136 0 +0.00(+0.00%)
May 14, 2003 1.164 1.164 1.095 1.136 26,094 -0.01(-0.98%)
May 13, 2003 1.188 1.188 1.147 1.147 5,307 -0.07(-5.58%)
May 12, 2003 1.214 1.215 1.212 1.215 18,575 -0.05(-3.59%)
May 09, 2003 1.261 1.261 1.261 1.261 0 +0.00(+0.00%)
May 08, 2003 1.261 1.261 1.261 1.261 0 +0.00(+0.00%)
May 07, 2003 1.261 1.261 1.261 1.261 0 +0.00(+0.00%)
May 06, 2003 1.261 1.261 1.261 1.261 0 +0.00(+0.00%)
May 05, 2003 1.261 1.261 1.261 1.261 0 +0.00(+0.00%)
May 02, 2003 1.267 1.267 1.261 1.261 4,422 -0.02(-1.24%)
May 01, 2003 1.251 1.311 1.215 1.276 17,248 +0.01(+0.80%)
Apr 30, 2003 1.266 1.266 1.266 1.266 0 +0.00(+0.00%)
Apr 29, 2003 1.136 1.266 1.136 1.266 17,690 +0.16(+14.40%)
Apr 28, 2003 1.057 1.107 1.057 1.107 7,960 +0.04(+3.38%)
Apr 25, 2003 1.071 1.071 1.071 1.071 3,095 -0.00(-0.32%)
Apr 24, 2003 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Apr 23, 2003 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Apr 21, 2003 1.063 1.074 1.062 1.074 8,845 +0.03(+2.70%)
Apr 17, 2003 1.040 1.067 1.029 1.046 7,960 -0.01(-1.39%)
Apr 16, 2003 1.060 1.060 1.060 1.060 1,769 +0.03(+3.08%)
Apr 15, 2003 1.001 1.029 1.001 1.029 5,307 +0.01(+1.11%)
Apr 14, 2003 1.017 1.017 1.017 1.017 0 +0.00(+0.00%)
Apr 11, 2003 0.9994 1.017 0.9994 1.017 6,191 +0.02(+2.16%)
Apr 10, 2003 0.9960 0.9960 0.9960 0.9960 0 +0.00(+0.00%)
Apr 09, 2003 1.017 1.017 0.9779 0.9960 5,749 +0.01(+1.26%)
Apr 08, 2003 1.017 1.017 0.9813 0.9836 5,749 +0.02(+2.35%)
Apr 07, 2003 0.9915 0.9915 0.8829 0.9609 21,671 -0.08(-7.51%)
Apr 04, 2003 1.038 1.039 1.038 1.039 1,326 +0.01(+0.88%)
Apr 03, 2003 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 02, 2003 1.032 1.032 1.030 1.030 884 -0.03(-2.57%)
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.