VSE Corporation (VSEC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

56.81

+0.95

(+1.70%)

At close: 04:00PM EST

56.81

0.00

(0.00%)

After hours:

04:01PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	-	-	-	-	-	-
03 Feb 2023	55.53	57.27	54.35	56.81	56.81	54,200
02 Feb 2023	56.57	57.53	55.07	55.86	55.86	80,800
01 Feb 2023	55.08	57.00	54.85	56.07	56.07	53,600
31 Jan 2023	52.86	55.00	52.66	54.90	54.90	31,300
30 Jan 2023	52.90	53.70	52.51	53.03	53.03	58,900
27 Jan 2023	52.13	53.54	52.13	53.24	53.24	40,700
26 Jan 2023	51.73	52.99	51.73	52.85	52.85	38,600
25 Jan 2023	51.70	52.19	50.56	52.05	52.05	25,700
24 Jan 2023	51.12	52.57	50.75	51.48	51.48	21,700
23 Jan 2023	50.25	52.00	49.95	51.91	51.91	34,700
20 Jan 2023	49.78	50.55	47.99	50.25	50.25	37,900
19 Jan 2023	49.31	50.29	48.13	49.37	49.37	53,700
18 Jan 2023	51.69	52.26	49.70	49.70	49.70	59,000
17 Jan 2023	50.72	51.79	50.56	51.71	51.71	49,200
13 Jan 2023	50.33	51.65	50.21	50.97	50.97	59,700
12 Jan 2023	51.26	51.69	50.20	51.05	51.05	63,500
11 Jan 2023	50.91	51.59	49.69	51.20	51.20	55,400
10 Jan 2023	49.00	50.45	48.45	50.14	50.14	51,500
09 Jan 2023	48.82	50.19	48.78	49.03	49.03	29,500
06 Jan 2023	46.45	48.17	45.65	48.16	48.16	37,500
05 Jan 2023	45.28	46.42	45.28	45.86	45.86	38,900
04 Jan 2023	46.85	47.80	45.76	46.43	46.43	49,600
03 Jan 2023	47.21	47.62	45.97	46.60	46.60	56,800
30 Dec 2022	45.27	47.55	45.27	46.88	46.88	66,900
29 Dec 2022	45.52	46.84	45.20	46.30	46.30	38,900
28 Dec 2022	45.11	45.44	44.20	45.03	45.03	59,600
27 Dec 2022	45.18	45.56	44.46	45.20	45.20	49,500
23 Dec 2022	45.65	45.90	44.05	44.86	44.86	32,600
22 Dec 2022	46.42	46.42	45.16	45.78	45.78	31,100
21 Dec 2022	45.69	47.49	45.69	47.12	47.12	33,900
20 Dec 2022	44.62	45.90	42.78	45.41	45.41	28,900
19 Dec 2022	45.04	45.60	43.76	44.84	44.84	35,300
16 Dec 2022	45.00	46.20	44.07	45.40	45.40	100,400
15 Dec 2022	45.01	46.63	44.79	45.55	45.55	42,800
14 Dec 2022	46.11	47.60	45.86	46.28	46.28	31,700
13 Dec 2022	47.32	47.64	45.46	46.12	46.12	109,400
12 Dec 2022	44.97	46.30	44.53	45.73	45.73	49,300
09 Dec 2022	46.80	47.47	45.04	45.07	45.07	33,300
08 Dec 2022	48.25	48.75	47.22	47.44	47.44	63,700
07 Dec 2022	48.30	49.14	47.64	48.19	48.19	56,000
06 Dec 2022	49.99	49.99	48.40	49.05	49.05	45,500
05 Dec 2022	50.17	51.04	49.59	49.85	49.85	40,200
02 Dec 2022	49.00	50.47	49.00	50.47	50.47	30,200
01 Dec 2022	49.60	50.40	48.92	50.24	50.24	28,800
30 Nov 2022	47.86	49.82	47.81	49.04	49.04	224,800
29 Nov 2022	48.00	48.51	47.21	48.00	48.00	37,300
28 Nov 2022	48.32	48.41	47.67	48.01	48.01	29,400
25 Nov 2022	48.01	49.20	48.01	48.78	48.78	7,100
23 Nov 2022	49.85	49.98	48.92	49.19	49.19	17,300
22 Nov 2022	48.77	50.19	47.81	50.19	50.19	33,100
21 Nov 2022	48.17	49.33	47.44	48.77	48.77	21,900
18 Nov 2022	48.77	49.03	47.15	47.72	47.72	34,600
17 Nov 2022	47.62	47.98	46.63	47.85	47.85	32,900
16 Nov 2022	49.36	49.36	47.73	48.52	48.52	34,100
15 Nov 2022	50.92	51.16	48.29	49.62	49.62	44,800
14 Nov 2022	50.31	51.13	49.41	49.97	49.97	30,100
11 Nov 2022	51.54	53.00	50.08	50.68	50.68	41,000
10 Nov 2022	50.00	51.49	48.95	50.97	50.97	70,100
09 Nov 2022	47.87	48.82	47.87	48.54	48.54	26,600
08 Nov 2022	47.96	48.56	46.19	48.04	48.04	44,000
07 Nov 2022	47.89	48.90	47.21	47.89	47.89	43,100
04 Nov 2022	47.52	48.00	46.46	47.33	47.33	33,900
03 Nov 2022	44.16	47.49	44.16	47.18	47.18	44,700
02 Nov 2022	47.26	48.17	44.61	45.53	45.53	30,100
01 Nov 2022	46.40	48.43	45.92	47.38	47.38	42,000
31 Oct 2022	44.90	47.37	44.57	46.29	46.29	32,700
28 Oct 2022	43.67	45.67	43.44	44.98	44.98	42,600
27 Oct 2022	43.90	45.16	41.66	43.03	43.03	36,500
26 Oct 2022	43.92	45.30	42.85	43.90	43.90	39,100
25 Oct 2022	42.22	43.72	42.22	43.37	43.37	17,200
24 Oct 2022	44.06	44.06	41.79	41.98	41.98	28,100
21 Oct 2022	42.22	44.43	41.61	44.06	44.06	18,600
20 Oct 2022	43.81	44.36	41.29	41.79	41.79	13,700
19 Oct 2022	42.58	43.98	41.32	43.29	43.29	17,700
18 Oct 2022	44.07	44.07	41.97	42.58	42.58	19,400
17 Oct 2022	42.59	43.02	42.52	43.02	43.02	15,900
14 Oct 2022	42.88	42.88	39.71	40.63	40.63	28,200
13 Oct 2022	38.48	43.32	38.48	42.75	42.75	37,200
12 Oct 2022	38.91	40.11	37.55	39.34	39.34	17,200
11 Oct 2022	37.85	39.75	37.85	38.81	38.81	17,400
10 Oct 2022	36.51	38.34	35.73	37.92	37.92	19,400
07 Oct 2022	36.94	37.98	35.39	36.53	36.53	8,800
06 Oct 2022	37.92	38.06	37.58	37.58	37.58	5,800
05 Oct 2022	37.37	38.63	37.37	37.81	37.81	10,100
04 Oct 2022	36.99	38.41	36.99	38.07	38.07	13,400
03 Oct 2022	35.45	37.00	35.45	36.52	36.52	19,300
30 Sept 2022	35.14	35.99	34.78	35.40	35.40	36,800
29 Sept 2022	34.92	36.23	33.96	35.31	35.31	138,900
28 Sept 2022	34.63	36.32	33.47	35.54	35.54	22,500
27 Sept 2022	35.11	35.11	33.22	34.44	34.44	26,000
26 Sept 2022	34.38	35.23	33.80	34.89	34.89	21,400
23 Sept 2022	35.80	35.80	33.35	34.30	34.30	21,600
22 Sept 2022	38.09	38.09	36.14	36.24	36.24	24,800
21 Sept 2022	38.99	39.92	38.42	38.50	38.50	14,300
20 Sept 2022	39.52	39.52	38.09	38.29	38.29	10,700
19 Sept 2022	39.50	39.90	39.40	39.84	39.84	9,400
16 Sept 2022	37.66	39.29	37.58	38.99	38.99	41,000
15 Sept 2022	37.49	38.59	37.49	38.46	38.46	14,500
14 Sept 2022	38.20	38.40	37.38	37.50	37.50	14,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,833.03-68.77(-0.87%)

FTSE 25020,330.59-262.87(-1.28%)

AIM882.97-6.82(-0.77%)

GBP/EUR1.1176+0.0014(+0.12%)

GBP/USD1.2031-0.0026(-0.2129%)

BTC-GBP18,958.15-592.33(-3.03%)

VSE Corporation (VSEC)

FTSE 100
7,833.03
-68.77(-0.87%)

FTSE 250
20,330.59
-262.87(-1.28%)

AIM
882.97
-6.82(-0.77%)

GBP/EUR
1.1176
+0.0014(+0.12%)

GBP/USD
1.2031
-0.0026(-0.2129%)

BTC-GBP
18,958.15
-592.33(-3.03%)