Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	VSEC	78.87	80.49	77.9875	80.39	2.86	97,206	2,322	79.01	91.37
2024-05-01	Q	VSEC	78.49	79.40	77.18	77.63	-0.34	50,855	1,520	77.26	78.55
2024-04-30	Q	VSEC	76.25	78.18	75.97	78.07	1.02	139,832	2,369	74.10	86.72
2024-04-29	Q	VSEC	75.94	77.76	75.9101	77.05	1.04	66,533	1,411	31.49	87.50
2024-04-26	Q	VSEC	76.97	78.22	75.85	76.01	-0.87	82,782	2,220	30.53	76.44
2024-04-25	Q	VSEC	77.41	77.48	76.09	76.88	-1.73	62,807	1,333	30.79	81.98
2024-04-24	Q	VSEC	77.81	79.07	77.81	78.61	0.87	73,523	1,524	31.43	81.98
2024-04-23	Q	VSEC	76.44	78.33	76.44	77.74	1.10	44,117	1,083	76.92	81.98
2024-04-22	Q	VSEC	76.36	77.49	75.87	76.43	0.75	37,896	1,378	30.94	77.03
2024-04-19	Q	VSEC	74.92	76.62	74.8328	75.68	0.58	73,533	1,441	74.95	81.98
2024-04-18	Q	VSEC	76.84	77.394	74.97	75.10	-1.57	60,913	1,434	74.35	75.66
2024-04-17	Q	VSEC	78.20	78.99	76.67	76.67	-0.85	61,225	1,459	59.96	77.38
2024-04-16	Q	VSEC	77.75	78.265	76.00	77.52	-0.14	45,677	1,173	77.06	78.39
2024-04-15	Q	VSEC	78.66	80.1143	77.56	77.67	-0.45	71,071	1,716	76.99	78.31
2024-04-12	Q	VSEC	79.62	80.37	77.31	78.12	-1.77	70,695	1,685	77.35	78.69
2024-04-11	Q	VSEC	79.97	80.80	78.58	79.89	0.36	73,094	1,616	32.04	81.98
2024-04-10	Q	VSEC	77.99	80.06	77.99	79.53	-0.52	96,491	2,056	78.73	80.08
2024-04-09	Q	VSEC	80.98	81.97	78.97	80.05	-0.33	88,606	1,725	79.42	80.77
2024-04-08	Q	VSEC	79.49	80.99	79.16	80.38	1.41	83,769	1,132	79.73	81.08
2024-04-05	Q	VSEC	76.64	79.62	76.64	78.97	2.30	51,295	1,598	78.30	79.64
2024-04-04	Q	VSEC	78.38	78.50	76.6142	76.67	-0.71	84,020	1,616	30.74	77.41
2024-04-03	Q	VSEC	76.72	78.78	76.72	77.38	-0.05	73,259	1,293	76.89	78.22
2024-04-02	Q	VSEC	78.00	78.52	76.92	77.43	-1.59	63,954	1,430	75.88	78.98
2024-04-01	Q	VSEC	79.82	81.46	78.59	79.02	-0.98	60,427	1,439	78.25	79.59
2024-03-29	Q	VSEC	80.41	81.77	79.365	80.00	0.06	0	0	79.35	80.69
2024-03-28	Q	VSEC	80.41	81.77	79.365	80.00	0.06	94,306	1,354	79.35	80.69
2024-03-27	Q	VSEC	79.75	80.135	78.95	79.94	0.79	112,965	1,560	79.15	80.49
2024-03-26	Q	VSEC	79.50	80.2002	78.70	79.15	-0.22	68,740	1,473	78.61	79.95
2024-03-25	Q	VSEC	79.80	79.98	78.44	79.37	-0.09	45,257	1,088	78.79	87.87
2024-03-22	Q	VSEC	82.76	82.77	79.19	79.46	-3.14	62,637	1,488	31.82	80.10
2024-03-21	Q	VSEC	80.26	83.00	79.83	82.60	2.50	150,374	1,680	82.01	83.37
2024-03-20	Q	VSEC	76.34	80.18	75.25	80.10	3.49	129,473	1,709	59.95	80.25
2024-03-19	Q	VSEC	75.91	77.68	75.91	76.61	0.85	48,432	1,275	59.95	87.11
2024-03-18	Q	VSEC	76.00	76.32	75.7103	75.76	-0.15	79,060	1,365	70.01	87.11
2024-03-15	Q	VSEC	74.86	75.96	74.5875	75.91	0.52	142,059	1,431	59.96	75.81
2024-03-14	Q	VSEC	75.59	76.20	74.78	75.39	-0.71	106,345	1,445	74.61	80.25
2024-03-13	Q	VSEC	76.50	76.6186	75.76	76.10	-0.02	76,355	1,153	70.00	87.11
2024-03-12	Q	VSEC	74.71	76.47	74.71	76.12	1.00	154,425	1,624	55.70	84.66
2024-03-11	Q	VSEC	75.64	75.65	73.875	75.12	-1.60	127,312	1,713	73.75	80.25
2024-03-08	Q	VSEC	74.92	77.175	74.11	76.72	1.49	222,966	1,864	30.81	87.11
2024-03-07	Q	VSEC	78.00	78.00	73.105	75.23	-0.77	329,599	2,103	58.01	87.11
2024-03-06	Q	VSEC	74.52	76.78	72.74	76.00	3.35	129,549	2,004	73.01	81.00
2024-03-05	Q	VSEC	74.70	75.675	72.65	72.65	-2.35	53,268	1,124	66.44	116.97
2024-03-04	Q	VSEC	75.50	76.99	74.55	75.00	-0.43	172,391	2,154	71.76	120.06
2024-03-01	Q	VSEC	75.82	76.51	74.4301	75.38	1.28	186,835	2,369	30.13	75.21
2024-02-29	Q	VSEC	73.50	74.5225	71.755	74.10	1.59	139,442	1,319	68.64	120.08
2024-02-28	Q	VSEC	71.39	72.93	71.34	72.51	0.55	69,778	1,271	56.95	116.01
2024-02-27	Q	VSEC	72.83	73.8564	71.45	71.96	-0.84	54,327	1,380	28.88	75.00
2024-02-26	Q	VSEC	70.61	72.87	70.61	72.80	1.69	125,373	1,503	70.24	75.00
2024-02-23	Q	VSEC	70.93	72.18	70.45	71.11	0.05	143,236	1,644	67.70	72.00
2024-02-22	Q	VSEC	69.38	71.12	69.18	71.06	1.45	101,970	1,289	56.95	75.00
2024-02-21	Q	VSEC	69.47	70.225	68.63	69.61	-0.15	129,513	1,058	27.89	75.00
2024-02-20	Q	VSEC	68.08	70.06	67.82	69.76	0.66	92,816	1,252	57.86	75.00
2024-02-19	Q	VSEC	72.46	72.46	69.00	69.10	-3.68	0	0	27.70	75.00
2024-02-16	Q	VSEC	72.46	72.46	69.00	69.10	-3.68	57,496	1,224	27.70	75.00
2024-02-15	Q	VSEC	68.74	72.90	68.74	72.78	4.44	104,574	1,943	29.07	116.22
2024-02-14	Q	VSEC	68.01	68.68	67.18	68.34	1.28	115,196	1,606	53.00	109.42
2024-02-13	Q	VSEC	66.91	68.15	65.33	67.06	-1.71	224,062	1,983	65.01	107.08
2024-02-12	Q	VSEC	65.94	69.22	65.94	68.77	1.83	98,220	1,401	58.01	110.41
2024-02-09	Q	VSEC	67.76	68.32	66.18	66.94	-0.82	69,641	1,435	65.01	107.40
2024-02-08	Q	VSEC	65.46	67.995	65.285	67.76	2.30	74,885	1,428	27.09	108.32
2024-02-07	Q	VSEC	62.65	65.80	62.12	65.46	2.65	82,337	1,179	26.21	66.00
2024-02-06	Q	VSEC	60.12	63.08	60.05	62.81	2.79	71,305	1,227	25.01	99.96
2024-02-05	Q	VSEC	59.51	60.52	59.18	60.02	-0.25	54,613	835	24.14	96.49