Vse Historical Data - VSEC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Vse VSEC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.10 0.39% 25.79 26.55 25.48 25.48 25.69 19:59:50
more quote information »

VSEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week26.1726.8925.0225.750615k-0.38-1.45%
1 Month27.7629.1925.0226.545818k-1.97-7.10%
3 Months31.5732.2924.0627.092622k-5.78-18.31%
6 Months29.7839.059924.0630.618626k-3.99-13.40%
1 Year47.7649.2924.0631.962525k-21.97-46.00%
3 Years37.01559.924.0641.483725k-11.225-30.33%
5 Years34.7159.916.7637.880422k-8.92-25.70%

VSEC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201925.79+0.10+0.39%25.4826.5538,632
Jul 18 201925.69+0.40+1.58%25.0625.6915,104
Jul 17 201925.29-0.26-1.02%25.0225.90517,035
Jul 16 201925.55-0.69-2.63%25.3126.3014,481
Jul 15 201926.24+0.22+0.85%25.5526.2716,559
Jul 12 201926.02-0.15-0.57%25.8126.8913,237
Jul 11 201926.17-0.18-0.68%26.0226.707,227
Jul 10 201926.35-0.15-0.57%25.7227.0022,568
Jul 09 201926.50+0.22+0.84%25.54326.6914,129
Jul 08 201926.28-0.79-2.92%25.9127.1423,011
Jul 05 201927.07-0.34-1.24%27.0427.394,616
Jul 03 201927.41+0.19+0.70%26.8527.57175,608
Jul 02 201927.22-0.82-2.92%26.6229.029624,530
Jul 01 201928.04+0.04+0.14%28.0429.1912,874
Jun 28 201928.000.000.00%28.0028.000
Jun 27 201928.00+1.30+4.87%26.9428.0035,749
Jun 26 201926.70+1.11+4.34%25.7326.8511,722
Jun 25 201925.59-0.34-1.31%25.0726.61528,541
Jun 24 201925.93-1.22-4.49%25.5027.346123,316
Jun 21 201927.15-0.82-2.93%27.13527.87532,224
See More Historical Prices »


Your Recent History
NASDAQ
VSEC
Vse
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.