UK Markets closed

VSE Corporation (VSEC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.17-0.30 (-0.80%)
At close: 04:00PM EDT
37.17 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
04 May 202241.7842.2941.0442.2642.2645,600
03 May 202241.5042.2641.4542.0142.0153,100
02 May 202243.0743.7541.2742.0242.0268,200
29 Apr 202246.0346.2343.1543.3143.3177,500
28 Apr 202245.0047.1844.0146.6146.6190,900
27 Apr 202240.0540.4939.4839.6739.6745,200
26 Apr 202240.6641.2439.8239.8439.8433,600
25 Apr 202240.8641.2439.8241.0441.0448,000
22 Apr 202240.9641.8040.9641.1341.1325,600
21 Apr 202241.6441.6440.3640.9340.9372,500
20 Apr 202240.9242.1640.9241.1941.1919,300
19 Apr 202240.1640.7939.8040.5340.5331,900
18 Apr 202241.8641.8639.9140.0840.0821,500
14 Apr 202240.5642.4440.4742.0242.0265,800
13 Apr 202239.9740.5039.8940.4140.4185,600
12 Apr 202240.3541.0139.9140.0040.0038,200
11 Apr 202240.1940.5039.6539.7539.75105,800
08 Apr 202241.7341.7340.0240.2240.2231,700
07 Apr 202241.8241.8240.6041.6341.6343,700
06 Apr 202242.4042.4041.6141.7041.7046,400
05 Apr 202244.7644.9042.3142.4142.4159,900
04 Apr 202245.9846.3544.2444.5044.5036,000
01 Apr 202246.1446.1444.8845.7145.7130,000
31 Mar 202246.2746.9945.9346.0946.0970,800
30 Mar 202246.0146.9645.9746.0446.0492,700
29 Mar 202245.7446.8845.7446.2346.2332,300
28 Mar 202244.7845.4344.0245.4345.4379,000
25 Mar 202245.2345.3044.4044.6244.6233,300
24 Mar 202245.5445.8645.1445.5045.5037,600
23 Mar 202245.7746.0944.9745.0045.0026,100
22 Mar 202246.2947.2746.0646.0946.0944,700
21 Mar 202246.0646.5945.3345.6445.6440,900
18 Mar 202245.6246.4644.3946.4546.4573,800
17 Mar 202244.7446.0144.7445.6245.6228,200
16 Mar 202244.4145.2544.3845.1145.1136,200
15 Mar 202243.7744.6743.4443.7943.7935,400
14 Mar 202243.2444.1042.9843.3543.3556,400
11 Mar 202245.3045.3043.2243.3043.3059,200
10 Mar 202246.1646.7043.2945.3045.30102,600
09 Mar 202248.5050.1348.5048.8248.8235,000
08 Mar 202247.0148.3647.0147.6547.6523,600
07 Mar 202248.1548.1546.6846.8146.8122,600
04 Mar 202247.6347.9047.0847.9047.9022,000
03 Mar 202248.4948.4947.7147.9747.9715,200
02 Mar 202246.4748.2146.4748.0948.0920,500
01 Mar 202247.8047.8045.4046.0646.0637,000
28 Feb 202247.7148.5047.6247.6547.6523,600
25 Feb 202247.8648.4347.6147.9547.9521,200
24 Feb 202247.1247.5645.3747.4747.4758,600
23 Feb 202247.2647.6946.6346.8846.8827,400
22 Feb 202247.2947.3346.4546.7446.7426,300
18 Feb 202248.1048.9647.5947.6347.6317,500
17 Feb 202247.8649.1147.8648.3848.3824,700
16 Feb 202248.1049.9847.4548.4948.4916,100
15 Feb 202247.8648.4047.6948.0248.0215,000
14 Feb 202247.2047.7546.3647.0747.0718,400
11 Feb 202248.8548.8546.3047.0347.0334,000
10 Feb 202248.9049.5048.0348.3548.3537,100
09 Feb 202249.7451.3949.2649.4949.4929,200
08 Feb 202248.3949.7148.3949.4349.4328,100
07 Feb 202247.9248.5446.8748.4248.4248,400
04 Feb 202248.9548.9547.4747.6547.6532,000
03 Feb 202249.6350.8049.0349.0349.0325,900
02 Feb 202251.1551.8549.8050.3550.3538,300
01 Feb 202251.3452.4550.4551.1551.1525,600
31 Jan 202249.7551.6849.7551.5851.5828,500
28 Jan 202250.3650.3648.2950.2650.2618,300
27 Jan 202252.0952.4750.0850.1350.1315,400
26 Jan 202252.9954.9151.1451.9551.9530,200
25 Jan 202253.2053.2051.5352.3652.3625,600
24 Jan 202252.3554.4751.0554.2554.2537,600
21 Jan 202253.2554.9752.6852.6852.6847,900
20 Jan 202255.0555.9553.8953.9353.9329,100
19 Jan 202256.1057.0754.3354.5254.5258,700
18 Jan 202257.2857.2855.9055.9055.9017,100
14 Jan 202258.0758.1457.3157.8657.8614,900
13 Jan 202258.5359.2058.1358.1358.1319,000
12 Jan 202257.0358.5457.0358.0458.0420,800
11 Jan 202257.3057.7456.2457.4957.4915,600
10 Jan 202258.2958.7356.7057.2857.2817,500
07 Jan 202259.9460.5958.8858.9958.9916,000
06 Jan 202259.7460.2058.0059.7859.7838,300
05 Jan 202260.6062.0559.8059.9359.9332,600
04 Jan 202261.1562.5359.9561.0761.0724,500
03 Jan 202260.9161.9059.6461.3161.3136,100
31 Dec 202160.4561.5859.3060.9460.9474,400
30 Dec 202161.7063.0858.6860.8660.8627,100
29 Dec 202163.4363.7761.2361.7461.7418,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...