VSE Corporation (VSEC) Historical Stock Data
78.90 ↑1.16 (1.49%)
As of April 24, 2024, 2:47pm EST.
Historical Data
In the past 30 trading days, VSEC is down -0.13% a day on average. There have been 12 days where VSE Corporation closed green and 18 days where VSEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 77.67 | 77.74 | ↑$0.07 (0.09%) | 77.45 | 78.30 | 42.83K |
| 2024-04-22 | 76.36 | 76.43 | ↑$0.07 (0.09%) | 76.04 | 77.49 | 36.74K |
| 2024-04-19 | 74.92 | 75.68 | ↑$0.76 (1.01%) | 74.83 | 76.62 | 70.78K |
| 2024-04-18 | 76.65 | 75.10 | ↓$1.55 (-2.02%) | 74.97 | 77.39 | 57.71K |
| 2024-04-17 | 78.99 | 76.67 | ↓$2.32 (-2.94%) | 76.67 | 78.99 | 60.67K |
| 2024-04-16 | 77.75 | 77.52 | ↓$0.23 (-0.30%) | 76.00 | 78.27 | 43.92K |
| 2024-04-15 | 78.66 | 77.66 | ↓$1.00 (-1.27%) | 77.56 | 80.11 | 68.38K |
| 2024-04-12 | 79.83 | 78.12 | ↓$1.71 (-2.14%) | 77.31 | 80.21 | 69.87K |
| 2024-04-11 | 79.97 | 79.89 | ↓$0.08 (-0.10%) | 78.58 | 80.80 | 68.88K |
| 2024-04-10 | 77.99 | 79.53 | ↑$1.54 (1.97%) | 77.99 | 80.06 | 95.04K |
| 2024-04-09 | 81.97 | 80.05 | ↓$1.92 (-2.34%) | 78.99 | 81.97 | 87.91K |
| 2024-04-08 | 79.49 | 80.38 | ↑$0.89 (1.12%) | 79.49 | 80.99 | 69.63K |
| 2024-04-05 | 76.64 | 78.97 | ↑$2.33 (3.04%) | 76.64 | 79.62 | 49.68K |
| 2024-04-04 | 78.38 | 76.67 | ↓$1.71 (-2.18%) | 76.61 | 78.50 | 81.99K |
| 2024-04-03 | 77.70 | 77.38 | ↓$0.31 (-0.41%) | 77.18 | 78.77 | 70.97K |
| 2024-04-02 | 78.00 | 77.43 | ↓$0.57 (-0.73%) | 76.92 | 78.52 | 62.51K |
| 2024-04-01 | 81.46 | 79.02 | ↓$2.44 (-3.00%) | 78.59 | 81.46 | 52.95K |
| 2024-03-28 | 80.41 | 80.00 | ↓$0.41 (-0.51%) | 79.37 | 81.77 | 78.57K |
| 2024-03-27 | 79.75 | 79.94 | ↑$0.19 (0.24%) | 78.95 | 80.14 | 82.11K |
| 2024-03-26 | 79.54 | 79.15 | ↓$0.39 (-0.49%) | 78.79 | 80.05 | 66.54K |
| 2024-03-25 | 79.98 | 79.37 | ↓$0.61 (-0.76%) | 78.44 | 79.98 | 43.05K |
| 2024-03-22 | 82.76 | 79.46 | ↓$3.30 (-3.98%) | 79.20 | 82.76 | 59.66K |
| 2024-03-21 | 80.26 | 82.60 | ↑$2.34 (2.92%) | 79.83 | 83.00 | 146.72K |
| 2024-03-20 | 75.82 | 80.10 | ↑$4.28 (5.64%) | 75.25 | 80.18 | 127.71K |
| 2024-03-19 | 75.91 | 76.61 | ↑$0.70 (0.92%) | 75.91 | 77.68 | 46.44K |
| 2024-03-18 | 76.00 | 75.76 | ↓$0.24 (-0.32%) | 75.71 | 76.29 | 77.99K |
| 2024-03-15 | 74.86 | 75.91 | ↑$1.05 (1.40%) | 74.59 | 75.96 | 135.84K |
| 2024-03-14 | 75.53 | 75.39 | ↓$0.14 (-0.19%) | 74.78 | 76.20 | 104.62K |
| 2024-03-13 | 76.50 | 76.10 | ↓$0.40 (-0.52%) | 75.76 | 76.62 | 74.62K |
| 2024-03-12 | 74.71 | 76.12 | ↑$1.41 (1.89%) | 74.71 | 76.45 | 125.33K |
Create an account or log in to view more rows.
$VSEC to the moon
$VSEC who loaded up??
$VSEC low volume
expect flat or negative close
$VSEC now is the time to slap that ask!!!
$VSEC Here we go!!!
$VSEC the time is near
$VSEC Like if you’re a bull
$VSEC Like if the Hedgies are fucked
$VSEC bull trap confirmed
$VSEC another bear trap