UK Markets close in 2 hrs 37 mins

VSE Corporation (VSEC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.89+0.59 (+1.72%)
At close: 04:00PM EDT
34.89 0.00 (0.00%)
After hours: 04:30PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2022------
26 Sept 202234.3835.2333.8034.8934.8921,400
23 Sept 202235.8035.8033.3534.3034.3021,600
22 Sept 202238.0938.0936.1436.2436.2424,800
21 Sept 202238.9939.9238.4238.5038.5014,300
20 Sept 202239.5239.5238.0938.2938.2910,700
19 Sept 202239.5039.9039.4039.8439.849,400
16 Sept 202237.6639.2937.5838.9938.9941,000
15 Sept 202237.4938.5937.4938.4638.4614,500
14 Sept 202238.2038.4037.3837.5037.5014,500
13 Sept 202239.8240.3838.4638.7538.7519,200
12 Sept 202241.0842.1740.1740.9740.9717,400
09 Sept 202240.2541.3640.1740.8440.8410,000
08 Sept 202239.0439.7438.6739.6039.609,800
07 Sept 202239.2539.6038.7239.5639.5617,200
06 Sept 202240.8040.8039.4239.5239.5211,800
02 Sept 202241.3841.5440.0540.2740.278,300
01 Sept 202241.4641.4740.2441.3641.3612,700
31 Aug 202242.2242.3041.6741.8541.859,600
30 Aug 202242.3042.9241.6741.9941.998,400
29 Aug 202243.3543.6842.1343.2243.2215,500
26 Aug 202245.0546.2643.3043.3243.329,800
25 Aug 202244.4245.7944.2045.4345.4317,000
24 Aug 202243.5143.9843.1643.5643.5610,300
23 Aug 202244.2044.4742.9943.1143.117,800
22 Aug 202244.7545.0043.4343.8043.8016,000
19 Aug 202246.5546.9344.6245.0945.0948,400
18 Aug 202244.1947.2944.1947.2147.2121,600
17 Aug 202244.4944.7043.5844.3644.3614,700
16 Aug 202243.0544.7842.7944.7244.7214,800
15 Aug 202241.6543.9441.3643.8043.8015,400
12 Aug 202239.0842.5939.0842.5942.5923,600
11 Aug 202240.7540.9740.2640.4040.4011,900
10 Aug 202239.7240.7639.4340.7640.769,500
09 Aug 202241.0441.0438.6639.1639.1618,700
08 Aug 202241.0841.2540.4240.8640.8621,100
05 Aug 202240.3141.1040.3140.9940.9910,000
04 Aug 202240.5041.1440.5040.9540.958,800
03 Aug 202240.4041.1840.0540.9340.9310,600
02 Aug 202240.5240.7739.9840.1840.1813,800
01 Aug 202241.7543.0640.2540.9740.9719,000
29 Jul 202241.5742.7241.3041.9541.9521,700
28 Jul 202236.4040.8536.4040.4340.4329,700
27 Jul 202234.6036.7834.6036.5336.5336,200
26 Jul 202235.1135.2834.8835.1335.138,800
25 Jul 202234.8235.0634.4735.0335.0318,400
22 Jul 202234.7535.0634.4234.8634.8612,000
21 Jul 202235.5435.6134.8335.2435.2415,300
20 Jul 202235.0035.9734.5035.6935.6916,400
19 Jul 202233.7735.1933.6435.1735.1724,600
18 Jul 202234.0034.2032.6933.6633.6622,300
15 Jul 202233.4734.3331.8533.9433.9430,400
14 Jul 202232.7533.2632.1733.1733.1711,000
13 Jul 202233.0233.5332.8933.1333.139,800
12 Jul 202234.3634.3833.5333.6933.6915,700
11 Jul 202235.0735.4333.8534.2034.2019,400
08 Jul 202235.3935.8735.0735.0735.0715,300
07 Jul 202235.7936.2235.4235.4535.4532,700
06 Jul 202235.5835.6434.8735.4335.4320,700
05 Jul 202235.9836.0335.1635.9335.9322,600
01 Jul 202237.2438.4036.0936.7236.7232,300
30 Jun 202236.5638.4036.5637.5837.5834,600
29 Jun 202236.6637.1736.1937.1737.1729,200
28 Jun 202236.7437.0536.4536.4536.4577,600
27 Jun 202235.6636.5735.2736.5536.5526,800
24 Jun 202234.8035.6934.4535.4335.4344,700
23 Jun 202235.1035.3034.3634.7834.7841,100
22 Jun 202234.9135.4433.9135.2635.2634,900
21 Jun 202234.8535.3234.4434.9134.9137,100
17 Jun 202234.1335.0333.6634.1734.1756,100
16 Jun 202234.3234.9033.8334.1334.1348,600
15 Jun 202235.1736.1434.7234.7534.7527,100
14 Jun 202235.3535.3534.1434.9034.9033,400
13 Jun 202235.9235.9234.9134.9534.9531,300
10 Jun 202237.4737.6736.5536.8236.8221,400
09 Jun 202238.7638.7637.9638.1938.1916,400
08 Jun 202239.4340.3138.5538.9338.9319,100
07 Jun 202239.4739.9239.2939.5039.5011,000
06 Jun 202239.0339.7339.0339.5239.5218,300
03 Jun 202238.9838.9838.3538.7438.7418,600
02 Jun 202238.9539.8238.9539.3439.3418,600
01 Jun 202238.7239.0038.2238.7938.7924,300
31 May 202239.6639.8038.4638.8638.8637,900
27 May 202240.0440.3739.9640.1840.188,200
26 May 202237.5339.7537.5339.3539.3545,400
25 May 202237.8838.2237.1637.3737.3718,900
24 May 202236.3737.6236.0037.3337.3325,000
23 May 202237.6938.1037.2737.4537.4511,500
20 May 202237.8437.8436.2537.1737.1739,500
19 May 202237.3338.2537.2337.4737.4744,300
18 May 202239.7340.6037.2637.8237.8275,100
17 May 202239.8541.0039.6540.7840.7826,800
16 May 202240.0240.1339.0839.1539.1519,100
13 May 202240.0740.9139.9040.0240.0223,300
12 May 202239.7240.5239.0839.6639.6642,700
11 May 202239.6640.4039.3739.9839.9855,900
10 May 202240.2040.4039.0239.6639.6641,600
09 May 202239.3240.1339.0039.8539.8552,400
06 May 202240.3240.5739.4839.8239.8236,600
05 May 202241.7641.7639.9440.5540.5558,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...