UK Markets close in 5 hrs 15 mins

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
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023------
03 Feb 202355.5357.2754.3556.8156.8154,200
02 Feb 202356.5757.5355.0755.8655.8680,800
01 Feb 202355.0857.0054.8556.0756.0753,600
31 Jan 202352.8655.0052.6654.9054.9031,300
30 Jan 202352.9053.7052.5153.0353.0358,900
27 Jan 202352.1353.5452.1353.2453.2440,700
26 Jan 202351.7352.9951.7352.8552.8538,600
25 Jan 202351.7052.1950.5652.0552.0525,700
24 Jan 202351.1252.5750.7551.4851.4821,700
23 Jan 202350.2552.0049.9551.9151.9134,700
20 Jan 202349.7850.5547.9950.2550.2537,900
19 Jan 202349.3150.2948.1349.3749.3753,700
18 Jan 202351.6952.2649.7049.7049.7059,000
17 Jan 202350.7251.7950.5651.7151.7149,200
13 Jan 202350.3351.6550.2150.9750.9759,700
12 Jan 202351.2651.6950.2051.0551.0563,500
11 Jan 202350.9151.5949.6951.2051.2055,400
10 Jan 202349.0050.4548.4550.1450.1451,500
09 Jan 202348.8250.1948.7849.0349.0329,500
06 Jan 202346.4548.1745.6548.1648.1637,500
05 Jan 202345.2846.4245.2845.8645.8638,900
04 Jan 202346.8547.8045.7646.4346.4349,600
03 Jan 202347.2147.6245.9746.6046.6056,800
30 Dec 202245.2747.5545.2746.8846.8866,900
29 Dec 202245.5246.8445.2046.3046.3038,900
28 Dec 202245.1145.4444.2045.0345.0359,600
27 Dec 202245.1845.5644.4645.2045.2049,500
23 Dec 202245.6545.9044.0544.8644.8632,600
22 Dec 202246.4246.4245.1645.7845.7831,100
21 Dec 202245.6947.4945.6947.1247.1233,900
20 Dec 202244.6245.9042.7845.4145.4128,900
19 Dec 202245.0445.6043.7644.8444.8435,300
16 Dec 202245.0046.2044.0745.4045.40100,400
15 Dec 202245.0146.6344.7945.5545.5542,800
14 Dec 202246.1147.6045.8646.2846.2831,700
13 Dec 202247.3247.6445.4646.1246.12109,400
12 Dec 202244.9746.3044.5345.7345.7349,300
09 Dec 202246.8047.4745.0445.0745.0733,300
08 Dec 202248.2548.7547.2247.4447.4463,700
07 Dec 202248.3049.1447.6448.1948.1956,000
06 Dec 202249.9949.9948.4049.0549.0545,500
05 Dec 202250.1751.0449.5949.8549.8540,200
02 Dec 202249.0050.4749.0050.4750.4730,200
01 Dec 202249.6050.4048.9250.2450.2428,800
30 Nov 202247.8649.8247.8149.0449.04224,800
29 Nov 202248.0048.5147.2148.0048.0037,300
28 Nov 202248.3248.4147.6748.0148.0129,400
25 Nov 202248.0149.2048.0148.7848.787,100
23 Nov 202249.8549.9848.9249.1949.1917,300
22 Nov 202248.7750.1947.8150.1950.1933,100
21 Nov 202248.1749.3347.4448.7748.7721,900
18 Nov 202248.7749.0347.1547.7247.7234,600
17 Nov 202247.6247.9846.6347.8547.8532,900
16 Nov 202249.3649.3647.7348.5248.5234,100
15 Nov 202250.9251.1648.2949.6249.6244,800
14 Nov 202250.3151.1349.4149.9749.9730,100
11 Nov 202251.5453.0050.0850.6850.6841,000
10 Nov 202250.0051.4948.9550.9750.9770,100
09 Nov 202247.8748.8247.8748.5448.5426,600
08 Nov 202247.9648.5646.1948.0448.0444,000
07 Nov 202247.8948.9047.2147.8947.8943,100
04 Nov 202247.5248.0046.4647.3347.3333,900
03 Nov 202244.1647.4944.1647.1847.1844,700
02 Nov 202247.2648.1744.6145.5345.5330,100
01 Nov 202246.4048.4345.9247.3847.3842,000
31 Oct 202244.9047.3744.5746.2946.2932,700
28 Oct 202243.6745.6743.4444.9844.9842,600
27 Oct 202243.9045.1641.6643.0343.0336,500
26 Oct 202243.9245.3042.8543.9043.9039,100
25 Oct 202242.2243.7242.2243.3743.3717,200
24 Oct 202244.0644.0641.7941.9841.9828,100
21 Oct 202242.2244.4341.6144.0644.0618,600
20 Oct 202243.8144.3641.2941.7941.7913,700
19 Oct 202242.5843.9841.3243.2943.2917,700
18 Oct 202244.0744.0741.9742.5842.5819,400
17 Oct 202242.5943.0242.5243.0243.0215,900
14 Oct 202242.8842.8839.7140.6340.6328,200
13 Oct 202238.4843.3238.4842.7542.7537,200
12 Oct 202238.9140.1137.5539.3439.3417,200
11 Oct 202237.8539.7537.8538.8138.8117,400
10 Oct 202236.5138.3435.7337.9237.9219,400
07 Oct 202236.9437.9835.3936.5336.538,800
06 Oct 202237.9238.0637.5837.5837.585,800
05 Oct 202237.3738.6337.3737.8137.8110,100
04 Oct 202236.9938.4136.9938.0738.0713,400
03 Oct 202235.4537.0035.4536.5236.5219,300
30 Sept 202235.1435.9934.7835.4035.4036,800
29 Sept 202234.9236.2333.9635.3135.31138,900
28 Sept 202234.6336.3233.4735.5435.5422,500
27 Sept 202235.1135.1133.2234.4434.4426,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...