NasdaqGS - Nasdaq Real Time Price USD

VSE Corporation (VSEC)

Compare
106.31 +3.32 (+3.22%)
At close: 4:00 PM EST
106.31 +0.16 (+0.15%)
After hours: 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 103.77 106.69 102.31 106.31 106.31 215,534
Nov 4, 2024 103.05 105.04 102.02 102.99 102.99 154,800
Nov 1, 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 9, 2024 86.23 89.00 85.86 87.44 87.44 215,700
Oct 8, 2024 85.23 86.81 85.06 86.11 86.11 116,200
Oct 7, 2024 85.86 85.90 83.21 84.81 84.81 98,800
Oct 4, 2024 85.43 86.25 84.75 86.17 86.17 111,300
Oct 3, 2024 83.70 84.47 83.33 83.98 83.98 154,400
Oct 2, 2024 82.89 84.62 82.65 84.12 84.12 111,500
Oct 1, 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 9, 2024 83.28 85.56 82.55 82.82 82.82 80,800
Sep 6, 2024 87.71 87.86 83.06 83.11 83.11 112,400
Sep 5, 2024 86.53 87.72 84.29 87.71 87.71 90,600
Sep 4, 2024 87.31 87.56 85.74 86.34 86.34 86,500
Sep 3, 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 9, 2024 82.84 84.50 81.81 83.98 83.98 131,800
Aug 8, 2024 81.75 83.41 80.71 82.70 82.70 84,000
Aug 7, 2024 81.58 83.98 79.83 80.85 80.85 260,900
Aug 6, 2024 77.95 80.15 76.77 80.07 80.07 211,700
Aug 5, 2024 74.69 77.64 73.36 77.15 77.15 242,800
Aug 2, 2024 80.79 82.55 78.01 78.63 78.63 229,600
Aug 1, 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 0.10 Dividend
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 91.37 208,100
Jul 15, 2024 90.28 91.00 89.15 90.44 90.34 119,500
Jul 12, 2024 89.76 90.96 88.81 89.20 89.10 178,800
Jul 11, 2024 89.86 90.86 88.42 88.83 88.73 106,400
Jul 10, 2024 88.33 88.52 87.04 88.06 87.96 75,800
Jul 9, 2024 88.21 88.73 86.76 87.89 87.79 107,000
Jul 8, 2024 90.16 90.31 87.65 88.01 87.91 94,600
Jul 5, 2024 87.76 89.47 87.04 89.30 89.20 149,700
Jul 3, 2024 88.13 89.05 87.92 88.20 88.10 44,000
Jul 2, 2024 85.00 88.65 85.00 87.93 87.83 163,600
Jul 1, 2024 87.95 88.99 85.33 85.59 85.50 124,900
Jun 28, 2024 88.50 91.73 87.51 88.28 88.18 393,600
Jun 27, 2024 87.54 87.79 85.73 87.15 87.05 195,900
Jun 26, 2024 87.17 89.20 86.67 87.17 87.07 182,000
Jun 25, 2024 86.14 88.43 85.42 87.96 87.86 254,700
Jun 24, 2024 83.55 86.60 82.95 86.50 86.41 204,200
Jun 21, 2024 83.23 84.51 81.19 83.67 83.58 321,100
Jun 20, 2024 81.21 83.98 80.51 83.28 83.19 246,900
Jun 18, 2024 82.95 83.62 81.74 82.00 81.91 150,200
Jun 17, 2024 82.11 84.18 81.25 82.61 82.52 141,400
Jun 14, 2024 81.92 82.97 79.78 82.44 82.35 195,100
Jun 13, 2024 84.08 84.60 81.44 81.71 81.62 153,300
Jun 12, 2024 86.65 87.83 84.30 84.50 84.41 111,200
Jun 11, 2024 83.10 84.69 81.78 84.44 84.35 85,400
Jun 10, 2024 81.17 84.03 81.11 83.93 83.84 83,800
Jun 7, 2024 81.77 82.48 76.58 82.02 81.93 109,800
Jun 6, 2024 84.27 84.50 81.00 82.34 82.25 117,900
Jun 5, 2024 83.52 85.54 83.35 84.73 84.64 150,800
Jun 4, 2024 82.74 83.13 80.91 82.72 82.63 142,700
Jun 3, 2024 82.12 84.21 81.44 82.75 82.66 313,400
May 31, 2024 80.61 82.37 80.61 81.86 81.77 154,600
May 30, 2024 78.81 80.45 78.23 80.33 80.24 105,900
May 29, 2024 76.77 79.27 76.77 78.23 78.14 167,900
May 28, 2024 78.72 78.94 76.32 77.44 77.36 76,600
May 24, 2024 78.07 78.32 76.85 78.25 78.16 82,600
May 23, 2024 79.24 79.24 77.17 77.34 77.26 99,600
May 22, 2024 78.08 79.65 77.18 78.72 78.63 82,400
May 21, 2024 78.77 79.30 77.98 78.50 78.41 196,500
May 20, 2024 76.63 80.48 76.63 79.07 78.98 268,000
May 17, 2024 76.02 77.31 75.42 76.73 76.65 239,200
May 16, 2024 75.96 76.88 74.83 75.67 75.59 274,700
May 15, 2024 75.34 76.83 74.30 76.56 76.48 885,800
May 14, 2024 76.72 76.72 74.07 74.37 74.29 170,400
May 13, 2024 80.74 80.74 75.46 75.63 75.55 101,900
May 10, 2024 82.01 82.98 78.63 79.78 79.69 249,500
May 9, 2024 81.38 83.00 75.91 80.68 80.59 471,700
May 8, 2024 84.80 86.18 84.05 85.21 85.12 183,300
May 7, 2024 84.48 85.69 84.48 84.82 84.73 100,800
May 6, 2024 83.11 86.26 82.57 84.42 84.33 116,400
May 3, 2024 81.72 83.14 80.07 82.90 82.81 182,600
May 2, 2024 78.87 80.49 77.99 80.39 80.30 97,200
May 1, 2024 0.10 Dividend
May 1, 2024 78.49 79.40 77.18 77.63 77.55 50,900
Apr 30, 2024 76.25 78.18 75.97 78.07 77.88 139,800
Apr 29, 2024 75.94 77.76 75.91 77.05 76.87 66,500
Apr 26, 2024 76.97 78.22 75.85 76.01 75.83 82,800
Apr 25, 2024 77.41 77.48 76.09 76.88 76.70 62,800
Apr 24, 2024 77.81 79.07 77.81 78.61 78.42 73,500
Apr 23, 2024 76.44 78.33 76.44 77.74 77.56 44,100
Apr 22, 2024 76.36 77.49 75.87 76.43 76.25 37,900
Apr 19, 2024 74.92 76.62 74.83 75.68 75.50 73,500
Apr 18, 2024 76.84 77.39 74.97 75.10 74.92 60,900
Apr 17, 2024 78.20 78.99 76.67 76.67 76.49 61,200
Apr 16, 2024 77.75 78.27 76.00 77.52 77.34 45,700
Apr 15, 2024 78.66 80.11 77.49 77.66 77.48 71,100
Apr 12, 2024 79.62 80.37 77.31 78.12 77.93 70,700
Apr 11, 2024 79.97 80.80 78.58 79.89 79.70 73,100
Apr 10, 2024 77.99 80.06 77.99 79.53 79.34 96,500
Apr 9, 2024 80.98 81.97 78.97 80.05 79.86 88,600
Apr 8, 2024 79.49 80.99 79.16 80.38 80.19 83,800
Apr 5, 2024 76.64 79.62 76.64 78.97 78.78 51,300
Apr 4, 2024 78.38 78.50 76.61 76.67 76.49 84,000
Apr 3, 2024 76.72 78.78 76.72 77.38 77.20 73,300
Apr 2, 2024 78.00 78.52 76.92 77.43 77.25 64,000
Apr 1, 2024 79.82 81.46 78.59 79.02 78.83 60,400
Mar 28, 2024 80.41 81.77 79.36 80.00 79.81 94,300
Mar 27, 2024 79.75 80.14 78.95 79.94 79.75 113,000
Mar 26, 2024 79.50 80.20 78.70 79.15 78.96 68,700
Mar 25, 2024 79.80 79.98 78.44 79.37 79.18 45,300
Mar 22, 2024 82.76 82.77 79.19 79.46 79.27 62,600
Mar 21, 2024 80.26 83.00 79.83 82.60 82.40 150,400
Mar 20, 2024 76.34 80.18 75.25 80.10 79.91 129,500
Mar 19, 2024 75.91 77.68 75.91 76.61 76.43 48,400
Mar 18, 2024 76.00 76.32 75.71 75.76 75.58 79,100
Mar 15, 2024 74.86 75.96 74.59 75.91 75.73 142,100
Mar 14, 2024 75.59 76.20 74.78 75.39 75.21 106,300
Mar 13, 2024 76.50 76.62 75.76 76.10 75.92 76,400
Mar 12, 2024 74.71 76.47 74.71 76.12 75.94 154,400
Mar 11, 2024 75.64 75.65 73.88 75.12 74.94 127,300
Mar 8, 2024 74.92 77.18 74.11 76.72 76.54 223,000
Mar 7, 2024 78.00 78.00 73.11 75.23 75.05 329,600
Mar 6, 2024 74.52 76.78 72.74 76.00 75.82 129,500
Mar 5, 2024 74.70 75.68 72.65 72.65 72.48 53,300
Mar 4, 2024 75.50 76.99 74.55 75.00 74.82 172,400
Mar 1, 2024 75.82 76.94 74.43 75.43 75.25 186,800
Feb 29, 2024 73.50 74.52 71.76 74.10 73.92 139,400
Feb 28, 2024 71.39 72.93 71.34 72.51 72.34 69,800
Feb 27, 2024 72.83 73.86 71.45 71.96 71.79 54,300
Feb 26, 2024 70.61 72.87 70.61 72.80 72.63 125,400
Feb 23, 2024 70.93 72.18 70.45 71.11 70.94 143,200
Feb 22, 2024 69.38 71.12 69.18 71.06 70.89 102,000
Feb 21, 2024 69.47 70.22 68.63 69.61 69.44 129,500
Feb 20, 2024 68.08 70.06 67.82 69.76 69.59 92,800
Feb 16, 2024 72.46 72.46 69.00 69.10 68.94 57,500
Feb 15, 2024 68.74 72.90 68.74 72.78 72.61 104,600
Feb 14, 2024 68.01 68.68 67.18 68.34 68.18 115,200
Feb 13, 2024 66.91 68.15 65.33 67.06 66.90 224,100
Feb 12, 2024 65.94 69.22 65.94 68.77 68.61 98,200
Feb 9, 2024 67.76 68.32 66.18 66.94 66.78 69,600
Feb 8, 2024 65.46 68.00 65.29 67.76 67.60 74,900
Feb 7, 2024 62.65 65.80 62.12 65.46 65.30 82,300
Feb 6, 2024 60.12 63.08 60.05 62.81 62.66 71,300
Feb 5, 2024 59.51 60.52 59.18 60.02 59.88 54,600
Feb 2, 2024 61.23 61.23 59.55 60.27 60.13 39,300
Feb 1, 2024 62.11 62.20 59.74 61.99 61.84 47,800
Jan 31, 2024 64.78 65.96 62.10 62.11 61.96 95,100
Jan 30, 2024 62.79 65.57 62.66 65.28 65.13 127,100
Jan 29, 2024 60.86 63.02 60.45 62.86 62.71 57,800
Jan 26, 2024 60.78 61.40 60.67 61.34 61.19 51,500
Jan 25, 2024 58.77 60.45 57.83 60.45 60.31 136,200
Jan 24, 2024 0.10 Dividend
Jan 24, 2024 59.72 59.72 57.70 58.09 57.95 171,800
Jan 23, 2024 59.80 60.32 59.01 59.02 58.78 33,400
Jan 22, 2024 58.85 59.67 58.85 59.31 59.07 25,200
Jan 19, 2024 58.76 58.78 58.01 58.52 58.28 26,300
Jan 18, 2024 57.68 58.31 57.45 58.31 58.07 34,400
Jan 17, 2024 57.44 58.24 57.10 57.61 57.38 29,600
Jan 16, 2024 58.10 58.51 57.84 58.03 57.79 32,400
Jan 12, 2024 59.69 59.95 58.77 58.88 58.64 25,900
Jan 11, 2024 58.80 58.99 57.60 58.88 58.64 39,200
Jan 10, 2024 58.42 59.98 57.89 58.92 58.68 59,900
Jan 9, 2024 58.68 58.68 57.75 58.09 57.85 39,200
Jan 8, 2024 59.14 60.44 58.52 59.47 59.23 56,900
Jan 5, 2024 60.01 60.97 58.50 59.50 59.26 101,900
Jan 4, 2024 61.80 62.32 60.55 60.63 60.38 54,400
Jan 3, 2024 63.19 63.19 61.31 61.35 61.10 59,100
Jan 2, 2024 63.92 64.68 62.62 63.35 63.09 63,500
Dec 29, 2023 65.47 65.55 64.07 64.61 64.35 42,200
Dec 28, 2023 65.16 66.44 65.16 65.47 65.20 37,900
Dec 27, 2023 64.79 65.84 64.71 65.42 65.15 40,000
Dec 26, 2023 63.54 64.76 62.86 64.53 64.27 55,900
Dec 22, 2023 64.05 64.68 63.46 63.56 63.30 38,000
Dec 21, 2023 62.71 63.95 62.42 63.95 63.69 51,800
Dec 20, 2023 62.90 64.43 62.49 62.61 62.36 59,900
Dec 19, 2023 62.51 63.33 62.43 62.90 62.64 45,000
Dec 18, 2023 61.47 63.16 61.08 62.43 62.18 81,400
Dec 15, 2023 61.84 62.45 61.11 61.47 61.22 153,900
Dec 14, 2023 63.04 63.92 60.85 61.74 61.49 92,300
Dec 13, 2023 60.96 62.37 60.63 62.15 61.90 105,500
Dec 12, 2023 61.52 61.60 60.77 61.04 60.79 37,300
Dec 11, 2023 61.03 61.66 60.71 61.19 60.94 55,100
Dec 8, 2023 60.48 61.32 60.25 61.03 60.78 40,200
Dec 7, 2023 59.85 60.75 59.68 60.75 60.50 74,300
Dec 6, 2023 60.81 61.35 59.91 59.94 59.70 78,600
Dec 5, 2023 61.92 62.06 59.95 60.28 60.04 68,200
Dec 4, 2023 61.45 62.30 61.45 61.89 61.64 57,500
Dec 1, 2023 60.20 61.57 60.20 61.45 61.20 50,900
Nov 30, 2023 60.42 60.68 59.10 60.43 60.18 71,000
Nov 29, 2023 61.00 61.53 59.78 59.83 59.59 39,600
Nov 28, 2023 61.76 61.98 60.75 60.75 60.50 26,300
Nov 27, 2023 62.30 63.13 61.79 61.89 61.64 48,500
Nov 24, 2023 62.13 63.21 61.60 62.77 62.51 54,500
Nov 22, 2023 62.76 63.23 62.20 62.38 62.13 31,100
Nov 21, 2023 62.25 62.76 62.00 62.29 62.04 33,000
Nov 20, 2023 62.66 62.81 62.00 62.73 62.48 41,800
Nov 17, 2023 62.85 62.85 62.01 62.20 61.95 76,200
Nov 16, 2023 62.35 62.35 60.87 61.90 61.65 55,000
Nov 15, 2023 62.22 62.94 62.00 62.35 62.10 137,900
Nov 14, 2023 60.00 62.47 60.00 61.60 61.35 244,000
Nov 13, 2023 59.27 59.48 58.48 58.91 58.67 59,200
Nov 10, 2023 58.33 60.05 57.30 59.40 59.16 99,700
Nov 9, 2023 58.84 58.84 57.76 58.34 58.10 37,400
Nov 8, 2023 57.68 58.36 56.98 58.24 58.00 47,200
Nov 7, 2023 58.43 58.49 57.45 57.95 57.71 50,800
Nov 6, 2023 58.12 58.66 57.26 58.54 58.30 65,100

Related Tickers