Latest news, live updates as 2024 election results loom

VSE Corporation (VSEC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

106.31

+3.32

(+3.22%)

At close: 04:00PM EST

106.31

0.00

(0.00%)

After hours:

04:58PM EST

Advertisement

Time Period:

Nov 05, 2023 - Nov 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 05, 2024	103.77	106.69	102.31	106.31	106.31	215,534
Nov 04, 2024	103.05	105.04	102.02	102.99	102.99	154,800
Nov 01, 2024	103.26	105.68	102.68	103.33	103.33	204,400
Oct 31, 2024	106.75	107.17	102.55	102.62	102.62	212,600
Oct 30, 2024	106.66	108.30	106.25	106.28	106.28	217,800
Oct 29, 2024	104.49	106.65	104.33	106.53	106.53	180,100
Oct 28, 2024	103.65	105.07	103.00	104.80	104.80	168,700
Oct 25, 2024	102.55	103.34	101.36	102.92	102.92	142,700
Oct 24, 2024	101.98	102.61	100.91	101.81	101.81	136,500
Oct 23, 2024	100.63	102.11	100.22	101.34	101.34	164,700
Oct 22, 2024	101.72	102.70	100.12	101.72	101.72	206,200
Oct 21, 2024	104.09	104.15	100.47	101.40	101.40	182,600
Oct 18, 2024	103.17	105.15	101.79	104.08	104.08	515,200
Oct 17, 2024	105.65	106.03	99.94	102.80	102.80	547,500
Oct 16, 2024	91.86	106.11	91.21	105.80	105.80	1,429,700
Oct 15, 2024	91.68	92.20	89.77	90.00	90.00	118,700
Oct 14, 2024	89.53	92.66	89.40	91.66	91.66	190,200
Oct 11, 2024	87.53	89.65	85.37	89.53	89.53	118,300
Oct 10, 2024	86.92	87.73	86.26	87.02	87.02	175,400
Oct 09, 2024	86.23	89.00	85.86	87.44	87.44	215,700
Oct 08, 2024	85.23	86.81	85.06	86.11	86.11	116,200
Oct 07, 2024	85.86	85.90	83.21	84.81	84.81	98,800
Oct 04, 2024	85.43	86.25	84.75	86.17	86.17	111,300
Oct 03, 2024	83.70	84.47	83.33	83.98	83.98	154,400
Oct 02, 2024	82.89	84.62	82.65	84.12	84.12	111,500
Oct 01, 2024	82.50	83.43	80.61	83.31	83.31	144,800
Sep 30, 2024	83.01	84.06	81.77	82.73	82.73	161,000
Sep 27, 2024	83.17	86.13	82.45	83.07	83.07	161,100
Sep 26, 2024	83.63	84.05	82.28	82.55	82.55	128,300
Sep 25, 2024	82.22	83.27	80.82	82.76	82.76	159,900
Sep 24, 2024	83.21	85.82	81.59	81.69	81.69	114,700
Sep 23, 2024	87.63	88.05	82.88	83.33	83.33	212,700
Sep 20, 2024	88.69	89.21	86.64	87.34	87.34	515,800
Sep 19, 2024	90.64	91.62	89.01	89.13	89.13	156,600
Sep 18, 2024	87.57	91.80	86.88	88.38	88.38	102,400
Sep 17, 2024	88.21	89.31	87.33	87.57	87.57	78,500
Sep 16, 2024	88.13	88.48	85.66	87.41	87.41	86,200
Sep 13, 2024	86.45	88.31	86.45	87.91	87.91	58,600
Sep 12, 2024	84.74	86.28	84.29	85.40	85.40	64,200
Sep 11, 2024	83.10	84.49	80.60	83.81	83.81	66,900
Sep 10, 2024	82.99	85.37	82.41	83.36	83.36	91,300
Sep 09, 2024	83.28	85.56	82.55	82.82	82.82	80,800
Sep 06, 2024	87.71	87.86	83.06	83.11	83.11	112,400
Sep 05, 2024	86.53	87.72	84.29	87.71	87.71	90,600
Sep 04, 2024	87.31	87.56	85.74	86.34	86.34	86,500
Sep 03, 2024	91.88	93.00	87.41	87.66	87.66	143,300
Aug 30, 2024	93.09	93.28	90.84	93.03	93.03	89,900
Aug 29, 2024	90.04	93.07	88.92	92.10	92.10	126,200
Aug 28, 2024	88.42	90.34	87.78	89.67	89.67	120,600
Aug 27, 2024	91.36	91.36	88.95	89.03	89.03	121,700
Aug 26, 2024	91.56	93.59	90.76	91.54	91.54	78,400
Aug 23, 2024	90.81	91.74	89.69	90.94	90.94	90,000
Aug 22, 2024	87.94	91.14	87.69	89.99	89.99	156,900
Aug 21, 2024	87.95	87.95	86.98	87.64	87.64	48,100
Aug 20, 2024	88.81	89.00	86.77	87.07	87.07	71,100
Aug 19, 2024	89.99	90.31	89.11	89.33	89.33	113,400
Aug 16, 2024	88.91	90.19	88.08	89.54	89.54	164,700
Aug 15, 2024	89.64	90.10	87.62	89.37	89.37	95,700
Aug 14, 2024	85.24	89.65	83.11	88.64	88.64	262,100
Aug 13, 2024	85.11	85.93	83.31	83.58	83.58	86,600
Aug 12, 2024	84.09	84.99	83.61	84.66	84.66	123,800
Aug 09, 2024	82.84	84.50	81.81	83.98	83.98	131,800
Aug 08, 2024	81.75	83.41	80.71	82.70	82.70	84,000
Aug 07, 2024	81.58	83.98	79.83	80.85	80.85	260,900
Aug 06, 2024	77.95	80.15	76.77	80.07	80.07	211,700
Aug 05, 2024	74.69	77.64	73.36	77.15	77.15	242,800
Aug 02, 2024	80.79	82.55	78.01	78.63	78.63	229,600
Aug 01, 2024	86.78	86.78	77.99	84.19	84.19	436,800
Jul 31, 2024	88.28	90.92	86.80	88.99	88.99	275,600
Jul 30, 2024	90.62	91.18	86.85	87.10	87.10	155,300
Jul 29, 2024	91.84	92.26	89.73	89.95	89.95	143,800
Jul 26, 2024	91.99	92.81	90.71	91.69	91.69	148,400
Jul 25, 2024	90.96	92.95	90.49	90.49	90.49	107,200
Jul 24, 2024	93.03	93.90	90.25	90.64	90.64	120,900
Jul 23, 2024	91.21	94.10	91.21	93.59	93.59	203,800
Jul 22, 2024	88.76	92.22	88.76	91.96	91.96	227,100
Jul 19, 2024	87.21	89.18	85.58	88.63	88.63	552,200
Jul 18, 2024	88.79	89.75	86.99	87.16	87.16	175,700
Jul 17, 2024	91.15	92.14	88.42	88.44	88.44	198,000
Jul 16, 2024	90.75	93.00	90.56	91.47	91.47	208,100
Jul 15, 2024	90.28	91.00	89.15	90.44	90.44	119,500
Jul 12, 2024	89.76	90.96	88.81	89.20	89.20	178,800
Jul 11, 2024	89.86	90.86	88.42	88.83	88.83	106,400
Jul 10, 2024	88.33	88.52	87.04	88.06	88.06	75,800
Jul 09, 2024	88.21	88.73	86.76	87.89	87.89	107,000
Jul 08, 2024	90.16	90.31	87.65	88.01	88.01	94,600
Jul 05, 2024	87.76	89.47	87.04	89.30	89.30	149,700
Jul 03, 2024	88.13	89.05	87.92	88.20	88.20	44,000
Jul 02, 2024	85.00	88.65	85.00	87.93	87.93	163,600
Jul 01, 2024	87.95	88.99	85.33	85.59	85.59	124,900
Jun 28, 2024	88.50	91.73	87.51	88.28	88.28	393,600
Jun 27, 2024	87.54	87.79	85.73	87.15	87.15	195,900
Jun 26, 2024	87.17	89.20	86.67	87.17	87.17	182,000
Jun 25, 2024	86.14	88.43	85.42	87.96	87.96	254,700
Jun 24, 2024	83.55	86.60	82.95	86.50	86.50	204,200
Jun 21, 2024	83.23	84.51	81.19	83.67	83.67	321,100
Jun 20, 2024	81.21	83.98	80.51	83.28	83.28	246,900
Jun 18, 2024	82.95	83.62	81.74	82.00	82.00	150,200
Jun 17, 2024	82.11	84.18	81.25	82.61	82.61	141,400
Jun 14, 2024	81.92	82.97	79.78	82.44	82.44	195,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,782.76+70.07(+1.23%)

Dow 3042,221.88+427.28(+1.02%)

Nasdaq18,439.17+259.19(+1.43%)

Russell 20002,260.84+41.81(+1.88%)

Crude Oil72.10+0.11(+0.15%)

Gold2,752.30+2.60(+0.09%)

Latest news, live updates as 2024 election results loom

VSE Corporation (VSEC)

S&P 500
5,782.76
+70.07(+1.23%)

Dow 30
42,221.88
+427.28(+1.02%)

Nasdaq
18,439.17
+259.19(+1.43%)

Russell 2000
2,260.84
+41.81(+1.88%)

Crude Oil
72.10
+0.11(+0.15%)

Gold
2,752.30
+2.60(+0.09%)