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
)
82.44
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2007
11.08
11.66
10.81
10.89
326,355
-0.04(-0.34%)
Apr 27, 2007
10.09
11.96
10.09
10.93
1,022,581
+0.82(+8.12%)
Apr 26, 2007
10.15
10.15
10.10
10.10
10,878
-0.04(-0.43%)
Apr 25, 2007
10.22
10.22
10.15
10.15
7,252
+0.04(+0.35%)
Apr 24, 2007
10.15
10.15
10.11
10.11
14,504
-0.04(-0.35%)
Apr 23, 2007
10.23
10.23
10.10
10.15
72,523
+0.03(+0.28%)
Apr 20, 2007
10.22
10.22
10.12
10.12
34,448
+0.03(+0.31%)
Apr 19, 2007
10.17
10.17
10.09
10.09
10,878
+0.02(+0.20%)
Apr 18, 2007
9.994
10.24
9.994
10.07
63,458
+0.03(+0.33%)
Apr 17, 2007
9.928
10.04
9.928
10.04
12,691
+0.06(+0.57%)
Apr 16, 2007
9.634
9.979
9.608
9.979
132,355
+0.35(+3.62%)
Apr 13, 2007
9.634
9.634
9.628
9.630
14,504
+0.08(+0.83%)
Apr 12, 2007
9.387
9.551
9.387
9.551
54,392
+0.11(+1.12%)
Apr 11, 2007
9.356
9.447
9.345
9.445
39,887
+0.09(+0.97%)
Apr 10, 2007
9.442
9.447
9.354
9.354
25,383
-0.09(-0.93%)
Apr 09, 2007
9.398
9.442
9.398
9.442
21,757
+0.02(+0.23%)
Apr 05, 2007
9.323
9.440
9.235
9.420
39,887
+0.10(+1.07%)
Apr 04, 2007
9.266
9.407
9.266
9.321
68,897
-0.10(-1.03%)
Apr 03, 2007
9.374
9.418
9.220
9.418
87,028
+0.23(+2.47%)
Apr 02, 2007
9.189
9.275
8.838
9.191
56,205
+0.11(+1.21%)
Mar 30, 2007
9.087
9.101
9.032
9.081
70,710
+0.02(+0.17%)
Mar 29, 2007
9.089
9.089
9.023
9.065
39,887
-0.02(-0.27%)
Mar 28, 2007
9.089
9.089
9.089
9.089
0
+0.00(+0.00%)
Mar 27, 2007
9.045
9.089
9.023
9.089
36,261
+0.04(+0.49%)
Mar 26, 2007
9.087
9.176
9.023
9.045
192,187
-0.15(-1.58%)
Mar 23, 2007
9.191
9.191
9.191
9.191
0
+0.00(+0.00%)
Mar 22, 2007
9.173
9.191
9.173
9.191
5,439
-0.08(-0.81%)
Mar 21, 2007
9.266
9.266
9.266
9.266
25,383
-0.08(-0.87%)
Mar 20, 2007
9.350
9.623
9.348
9.348
101,532
+0.00(+0.05%)
Mar 19, 2007
9.310
9.387
9.290
9.343
59,831
+0.19(+2.07%)
Mar 16, 2007
9.153
9.153
9.153
9.153
3,626
+0.06(+0.63%)
Mar 15, 2007
8.900
9.116
8.900
9.096
61,644
-0.04(-0.46%)
Mar 14, 2007
9.156
9.255
9.048
9.138
119,663
-0.13(-1.38%)
Mar 13, 2007
9.268
9.376
9.200
9.266
143,233
-0.09(-0.94%)
Mar 12, 2007
9.266
9.354
9.264
9.354
106,972
+0.09(+0.95%)
Mar 09, 2007
9.266
9.363
9.228
9.266
99,719
-0.00(-0.05%)
Mar 08, 2007
9.262
9.321
9.259
9.270
101,532
+0.08(+0.82%)
Mar 07, 2007
9.023
9.195
8.900
9.195
21,757
+0.22(+2.41%)
Mar 06, 2007
8.862
8.990
8.798
8.979
134,168
+0.05(+0.59%)
Mar 05, 2007
9.045
9.045
8.736
8.926
130,542
-0.22(-2.41%)
Mar 02, 2007
8.642
9.299
8.642
9.147
81,588
-0.12(-1.29%)
Mar 01, 2007
9.266
9.266
9.134
9.266
79,775
+0.00(+0.00%)
Feb 28, 2007
9.308
9.308
9.045
9.266
152,299
-0.04(-0.47%)
Feb 27, 2007
9.456
9.564
9.048
9.310
210,318
-0.38(-3.87%)
Feb 26, 2007
9.652
9.873
9.458
9.685
310,037
+0.07(+0.69%)
Feb 23, 2007
9.811
9.906
9.451
9.619
291,907
-0.31(-3.11%)
Feb 22, 2007
10.04
10.33
9.295
9.928
1,071,534
+1.09(+12.30%)
Feb 21, 2007
8.800
8.931
8.800
8.840
155,925
-0.03(-0.35%)
Feb 20, 2007
8.999
9.001
8.825
8.871
81,588
-0.11(-1.23%)
Feb 16, 2007
8.984
8.984
8.981
8.981
14,504
-0.06(-0.71%)
Feb 15, 2007
8.968
9.045
8.968
9.045
54,392
+0.08(+0.86%)
Feb 14, 2007
8.968
8.968
8.913
8.968
16,317
+0.06(+0.62%)
Feb 13, 2007
8.838
8.913
8.825
8.913
19,943
+0.09(+0.97%)
Feb 12, 2007
8.730
8.847
8.730
8.827
126,916
+0.01(+0.08%)
Feb 09, 2007
8.820
8.827
8.820
8.820
5,439
-0.02(-0.17%)
Feb 08, 2007
9.012
9.012
8.834
8.836
14,504
+0.00(+0.03%)
Feb 07, 2007
8.754
9.012
8.754
8.834
72,523
-0.01(-0.12%)
Feb 06, 2007
8.717
8.902
8.717
8.845
39,887
-0.06(-0.64%)
Feb 05, 2007
8.825
8.902
8.825
8.902
14,504
+0.08(+0.87%)
Feb 02, 2007
8.849
8.849
8.809
8.825
32,635
+0.06(+0.63%)
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
.