Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
V S E Cp
(NQ:
VSEC
)
81.86
UNCHANGED
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2005
9.321
9.321
9.178
9.288
50,766
+0.03(+0.29%)
Dec 29, 2005
9.045
9.266
8.869
9.262
183,121
+0.28(+3.12%)
Dec 28, 2005
8.825
8.984
8.681
8.981
77,962
+0.17(+1.90%)
Dec 27, 2005
8.825
8.825
8.659
8.814
19,943
+0.15(+1.78%)
Dec 23, 2005
8.714
8.714
8.659
8.659
81,588
+0.00(+0.00%)
Dec 22, 2005
8.809
8.809
8.549
8.659
166,804
+0.03(+0.38%)
Dec 21, 2005
8.549
8.767
8.549
8.626
43,514
+0.02(+0.26%)
Dec 20, 2005
8.714
8.714
8.549
8.604
157,738
-0.12(-1.39%)
Dec 19, 2005
8.549
8.725
8.503
8.725
279,215
+0.18(+2.06%)
Dec 16, 2005
8.227
8.549
8.227
8.549
195,813
+0.31(+3.75%)
Dec 15, 2005
8.205
8.322
8.101
8.240
119,663
+0.15(+1.88%)
Dec 14, 2005
7.832
8.273
7.832
8.088
239,327
+0.32(+4.06%)
Dec 13, 2005
7.772
7.772
7.772
7.772
50,766
+0.04(+0.48%)
Dec 12, 2005
7.832
7.832
7.735
7.735
30,822
-0.07(-0.88%)
Dec 09, 2005
7.689
7.810
7.647
7.803
36,261
+0.28(+3.69%)
Dec 08, 2005
7.653
7.693
7.505
7.525
52,579
-0.14(-1.84%)
Dec 07, 2005
7.697
7.697
7.666
7.666
43,514
-0.04(-0.49%)
Dec 06, 2005
7.574
7.770
7.554
7.704
88,841
+0.13(+1.75%)
Dec 05, 2005
7.556
7.658
7.556
7.572
27,196
-0.04(-0.52%)
Dec 02, 2005
7.611
7.611
7.611
7.611
0
+0.00(+0.00%)
Dec 01, 2005
7.614
7.614
7.611
7.611
10,878
+0.03(+0.44%)
Nov 30, 2005
7.369
7.777
7.369
7.578
38,074
+0.02(+0.23%)
Nov 29, 2005
7.578
7.578
7.501
7.561
10,878
-0.02(-0.23%)
Nov 28, 2005
7.722
7.808
7.578
7.578
34,448
-0.10(-1.29%)
Nov 25, 2005
7.680
7.680
7.678
7.678
5,439
+0.00(+0.00%)
Nov 23, 2005
7.797
7.799
7.587
7.678
97,906
-0.06(-0.71%)
Nov 22, 2005
7.834
7.834
7.722
7.733
16,317
-0.06(-0.79%)
Nov 21, 2005
7.666
7.816
7.666
7.794
50,766
+0.19(+2.49%)
Nov 18, 2005
7.691
7.691
7.589
7.605
32,635
-0.23(-2.87%)
Nov 17, 2005
7.933
7.978
7.830
7.830
27,196
-0.00(-0.03%)
Nov 16, 2005
7.830
7.832
7.830
7.832
3,626
-0.02(-0.31%)
Nov 15, 2005
7.887
7.905
7.461
7.856
59,831
+0.02(+0.31%)
Nov 14, 2005
7.779
7.832
7.766
7.832
72,523
+0.13(+1.66%)
Nov 11, 2005
7.722
7.739
7.693
7.704
45,327
+0.01(+0.14%)
Nov 10, 2005
7.666
7.693
7.644
7.693
10,878
+0.12(+1.57%)
Nov 09, 2005
7.547
7.666
7.501
7.574
77,962
+0.08(+1.09%)
Nov 08, 2005
7.483
7.492
7.340
7.492
45,327
+0.17(+2.32%)
Nov 07, 2005
7.084
7.369
7.084
7.322
105,159
+0.08(+1.10%)
Nov 04, 2005
6.963
7.243
6.963
7.243
30,822
+0.18(+2.56%)
Nov 03, 2005
7.188
7.280
6.989
7.062
56,205
-0.21(-2.94%)
Nov 02, 2005
7.333
7.344
7.022
7.276
181,308
-0.20(-2.71%)
Nov 01, 2005
7.475
7.481
7.475
7.479
9,065
-0.14(-1.82%)
Oct 31, 2005
7.620
7.620
7.591
7.618
21,757
-0.01(-0.12%)
Oct 28, 2005
7.638
7.638
7.501
7.627
32,635
+0.27(+3.63%)
Oct 27, 2005
7.722
7.722
7.360
7.360
18,130
-0.31(-4.06%)
Oct 26, 2005
7.554
7.671
7.554
7.671
34,448
+0.10(+1.34%)
Oct 25, 2005
7.265
7.569
7.265
7.569
7,252
+0.00(+0.06%)
Oct 24, 2005
7.563
7.567
7.371
7.565
45,327
+0.07(+0.88%)
Oct 21, 2005
7.552
7.580
7.448
7.499
48,953
-0.07(-0.90%)
Oct 20, 2005
7.565
7.567
7.565
7.567
7,252
+0.12(+1.66%)
Oct 19, 2005
7.371
7.444
7.371
7.444
10,878
-0.03(-0.44%)
Oct 18, 2005
7.530
7.625
7.477
7.477
38,074
-0.05(-0.65%)
Oct 17, 2005
7.289
7.618
7.051
7.525
41,701
+0.19(+2.52%)
Oct 14, 2005
7.210
7.351
7.208
7.340
12,691
+0.14(+1.99%)
Oct 13, 2005
7.285
7.285
7.192
7.197
18,130
-0.18(-2.39%)
Oct 12, 2005
7.545
7.545
7.325
7.373
14,504
-0.22(-2.85%)
Oct 11, 2005
7.695
7.719
7.519
7.589
58,018
-0.08(-1.01%)
Oct 10, 2005
7.631
7.706
7.609
7.666
36,261
-0.06(-0.83%)
Oct 07, 2005
7.591
7.730
7.152
7.730
88,841
+0.30(+4.07%)
Oct 06, 2005
7.863
7.863
7.309
7.428
58,018
-0.24(-3.16%)
Oct 05, 2005
7.823
7.823
7.671
7.671
32,635
-0.25(-3.17%)
Oct 04, 2005
7.887
8.008
7.764
7.922
34,448
+0.09(+1.13%)
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
.