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
)
79.07
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
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 (%)
May 31, 2005
8.046
8.383
7.975
8.242
797,758
+0.34(+4.36%)
May 27, 2005
7.830
8.011
7.585
7.898
476,842
+0.12(+1.56%)
May 26, 2005
7.576
7.777
7.576
7.777
337,234
+0.06(+0.71%)
May 25, 2005
7.576
7.735
7.576
7.722
219,383
+0.00(+0.00%)
May 24, 2005
7.446
7.722
7.391
7.722
493,159
+0.35(+4.79%)
May 23, 2005
7.294
7.391
7.115
7.369
329,981
+0.24(+3.37%)
May 20, 2005
7.159
7.181
7.047
7.128
277,402
+0.14(+1.96%)
May 19, 2005
7.093
7.093
6.967
6.991
114,224
+0.00(+0.06%)
May 18, 2005
6.863
7.133
6.844
6.987
629,141
+0.05(+0.70%)
May 17, 2005
6.872
6.938
6.861
6.938
117,850
+0.10(+1.45%)
May 16, 2005
6.949
7.060
6.817
6.839
420,636
+0.04(+0.65%)
May 13, 2005
6.841
6.927
6.795
6.795
108,785
-0.11(-1.60%)
May 12, 2005
6.740
6.947
6.740
6.905
281,028
+0.07(+0.97%)
May 11, 2005
6.735
6.839
6.674
6.839
455,084
+0.03(+0.49%)
May 10, 2005
6.627
6.846
6.592
6.806
252,019
+0.05(+0.75%)
May 09, 2005
6.751
6.949
6.596
6.755
302,785
+0.03(+0.39%)
May 06, 2005
6.674
6.729
6.491
6.729
123,289
+0.10(+1.50%)
May 05, 2005
6.446
6.632
6.446
6.630
106,972
+0.14(+2.14%)
May 04, 2005
6.235
6.568
6.235
6.491
563,870
+0.25(+4.07%)
May 03, 2005
6.129
6.296
6.127
6.237
364,430
-0.04(-0.63%)
May 02, 2005
6.277
6.321
6.239
6.277
188,561
-0.10(-1.59%)
Apr 29, 2005
6.727
6.727
6.343
6.378
116,037
-0.21(-3.15%)
Apr 28, 2005
6.824
6.888
6.585
6.585
266,523
-0.20(-2.99%)
Apr 27, 2005
6.528
6.888
6.299
6.788
670,842
+0.24(+3.67%)
Apr 26, 2005
6.619
6.837
6.310
6.548
1,191,198
+0.24(+3.74%)
Apr 25, 2005
6.457
6.596
6.089
6.312
1,134,992
+0.54(+9.28%)
Apr 22, 2005
5.467
5.818
5.467
5.776
63,458
-0.07(-1.21%)
Apr 21, 2005
5.807
5.846
5.782
5.846
25,383
+0.11(+1.92%)
Apr 20, 2005
5.736
5.754
5.705
5.736
41,701
+0.07(+1.25%)
Apr 19, 2005
5.641
5.780
5.626
5.665
168,617
+0.12(+2.19%)
Apr 18, 2005
5.480
5.613
5.434
5.544
83,402
+0.11(+2.03%)
Apr 15, 2005
5.888
5.888
5.255
5.434
482,281
-0.46(-7.75%)
Apr 14, 2005
6.232
6.232
5.703
5.891
326,355
-0.30(-4.78%)
Apr 13, 2005
6.385
6.385
6.186
6.186
54,392
-0.10(-1.61%)
Apr 12, 2005
6.232
6.356
6.232
6.288
90,654
+0.09(+1.39%)
Apr 11, 2005
6.402
6.413
6.188
6.202
87,028
-0.21(-3.27%)
Apr 08, 2005
6.508
6.544
6.398
6.411
87,028
-0.21(-3.13%)
Apr 07, 2005
6.625
6.707
6.316
6.619
43,514
+0.00(+0.03%)
Apr 06, 2005
6.352
7.013
6.345
6.616
543,926
+0.28(+4.46%)
Apr 05, 2005
5.846
6.409
5.846
6.334
1,202,077
+0.50(+8.54%)
Apr 04, 2005
6.171
6.171
5.818
5.835
81,588
-0.19(-3.08%)
Apr 01, 2005
6.177
6.232
5.780
6.021
1,510,301
+0.37(+6.56%)
Mar 31, 2005
5.524
5.727
5.524
5.650
192,187
+0.12(+2.19%)
Mar 30, 2005
5.531
5.562
5.526
5.529
27,196
-0.03(-0.59%)
Mar 29, 2005
5.668
5.668
5.520
5.562
150,486
-0.07(-1.29%)
Mar 28, 2005
5.566
5.734
5.515
5.635
368,056
+0.05(+0.83%)
Mar 24, 2005
5.405
5.588
5.405
5.588
197,626
+0.18(+3.39%)
Mar 23, 2005
5.363
5.405
5.317
5.405
90,654
-0.04(-0.73%)
Mar 22, 2005
5.502
5.502
5.374
5.445
58,018
-0.04(-0.80%)
Mar 21, 2005
5.416
5.489
5.295
5.489
389,813
+0.16(+3.02%)
Mar 18, 2005
5.017
5.392
5.017
5.328
821,328
+0.36(+7.33%)
Mar 17, 2005
4.964
4.964
4.964
4.964
3,626
-0.06(-1.23%)
Mar 16, 2005
5.021
5.074
5.021
5.026
23,570
-0.07(-1.34%)
Mar 15, 2005
5.019
5.094
5.012
5.094
30,822
+0.02(+0.48%)
Mar 14, 2005
5.079
5.079
5.070
5.070
19,943
-0.02(-0.43%)
Mar 11, 2005
5.074
5.098
5.074
5.092
79,775
-0.01(-0.17%)
Mar 10, 2005
5.101
5.101
5.101
5.101
0
+0.00(+0.00%)
Mar 09, 2005
5.101
5.158
5.101
5.101
25,383
+0.04(+0.78%)
Mar 08, 2005
4.920
5.226
4.920
5.061
25,383
-0.07(-1.38%)
Mar 07, 2005
5.246
5.246
5.132
5.132
97,906
+0.01(+0.17%)
Mar 04, 2005
5.026
5.123
5.019
5.123
61,644
+0.10(+2.02%)
Mar 03, 2005
5.052
5.149
5.019
5.021
125,103
-0.03(-0.61%)
Mar 02, 2005
5.026
5.134
5.026
5.052
41,701
+0.02(+0.48%)
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
.