V S E Corp (NQ: VSEC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	82.50	83.43	80.61	83.31	144,799	+0.58(+0.70%)
Sep 30, 2024	83.01	84.06	81.77	82.73	161,046	-0.34(-0.41%)
Sep 27, 2024	83.17	86.13	82.44	83.07	161,116	+0.52(+0.63%)
Sep 26, 2024	83.63	84.05	82.28	82.55	128,291	-0.21(-0.25%)
Sep 25, 2024	82.22	83.27	80.82	82.76	159,855	+1.07(+1.31%)
Sep 24, 2024	83.21	85.81	81.59	81.69	114,692	-1.64(-1.97%)
Sep 23, 2024	87.63	88.05	82.88	83.33	212,731	-4.01(-4.59%)
Sep 20, 2024	88.69	89.20	86.64	87.34	515,808	-1.79(-2.01%)
Sep 19, 2024	90.64	91.62	89.01	89.13	156,552	+0.75(+0.85%)
Sep 18, 2024	87.57	91.80	86.88	88.38	102,421	+0.81(+0.92%)
Sep 17, 2024	88.21	89.31	87.33	87.57	78,498	+0.16(+0.18%)
Sep 16, 2024	88.13	88.48	85.66	87.41	86,208	-0.50(-0.57%)
Sep 13, 2024	86.45	88.31	86.45	87.91	58,643	+2.51(+2.94%)
Sep 12, 2024	84.74	86.28	84.29	85.40	64,161	+1.59(+1.90%)
Sep 11, 2024	83.10	84.49	80.60	83.81	66,926	+0.45(+0.54%)
Sep 10, 2024	82.99	85.37	82.41	83.36	91,312	+0.54(+0.65%)
Sep 09, 2024	83.28	85.56	82.55	82.82	80,765	-0.29(-0.35%)
Sep 06, 2024	87.71	87.86	83.06	83.11	112,367	-4.60(-5.24%)
Sep 05, 2024	86.53	87.72	84.29	87.71	90,565	+1.37(+1.59%)
Sep 04, 2024	87.31	87.56	85.74	86.34	86,458	-1.32(-1.51%)
Sep 03, 2024	91.88	93.00	87.41	87.66	143,330	-5.37(-5.77%)
Aug 30, 2024	93.09	93.28	90.84	93.03	89,885	+0.93(+1.01%)
Aug 29, 2024	90.04	93.06	88.92	92.10	126,213	+2.43(+2.71%)
Aug 28, 2024	88.42	90.34	87.78	89.67	120,579	+0.64(+0.72%)
Aug 27, 2024	91.36	91.36	88.95	89.03	121,731	-2.51(-2.74%)
Aug 26, 2024	91.56	93.59	90.75	91.54	78,392	+0.60(+0.66%)
Aug 23, 2024	90.81	91.74	89.69	90.94	89,980	+0.95(+1.06%)
Aug 22, 2024	87.94	91.14	87.69	89.99	156,942	+2.35(+2.68%)
Aug 21, 2024	87.95	87.95	86.98	87.64	48,059	+0.57(+0.65%)
Aug 20, 2024	88.81	89.00	86.77	87.07	71,075	-2.26(-2.52%)
Aug 19, 2024	89.99	90.31	89.11	89.33	113,371	-0.22(-0.24%)
Aug 16, 2024	88.91	90.19	88.08	89.54	164,710	+0.17(+0.19%)
Aug 15, 2024	89.64	90.10	87.61	89.37	95,703	+0.73(+0.82%)
Aug 14, 2024	85.24	89.65	83.11	88.64	262,065	+5.06(+6.05%)
Aug 13, 2024	85.11	85.93	83.31	83.58	86,576	-1.08(-1.28%)
Aug 12, 2024	84.09	84.99	83.61	84.66	123,819	+0.68(+0.81%)
Aug 09, 2024	82.84	84.50	81.81	83.98	131,759	+1.28(+1.55%)
Aug 08, 2024	81.75	83.41	80.71	82.70	84,010	+1.85(+2.29%)
Aug 07, 2024	81.58	83.98	79.83	80.85	260,869	+0.78(+0.97%)
Aug 06, 2024	77.95	80.15	76.77	80.07	211,658	+2.92(+3.78%)
Aug 05, 2024	74.69	77.64	73.36	77.15	242,843	-1.48(-1.88%)
Aug 02, 2024	80.79	82.55	78.00	78.63	229,592	-5.56(-6.60%)