VSE Corporation (VSEC) Historical Stock Data

35.40 ↑0.09 (0.25%)
As of Market Close on September 30th, 2022.

Historical Data

In the past 30 trading days, VSEC is down -0.35% a day on average. There have been 13 days where VSE Corporation closed green and 17 days where VSEC closed red.

DateOpenCloseChangeLowHighVolume
2022-09-3035.1435.40↑$0.26 (0.74%)34.7835.9920.06K
2022-09-2934.9235.31↑$0.39 (1.12%)33.9636.2393.51K
2022-09-2834.6335.54↑$0.91 (2.63%)33.4736.3222.38K
2022-09-2735.1134.44↓$0.67 (-1.91%)33.3135.1125.05K
2022-09-2634.3834.89↑$0.51 (1.48%)33.8035.2320.71K
2022-09-2335.8034.30↓$1.50 (-4.19%)33.3535.8021.20K
2022-09-2238.0936.24↓$1.85 (-4.86%)36.1438.0923.51K
2022-09-2138.9938.50↓$0.49 (-1.26%)38.4239.9313.80K
2022-09-2039.5238.29↓$1.23 (-3.11%)38.0939.5210.72K
2022-09-1939.5039.84↑$0.34 (0.86%)38.5239.908.91K
2022-09-1637.6638.99↑$1.33 (3.53%)37.5839.2939.84K
2022-09-1537.4938.46↑$0.97 (2.59%)37.4938.5914.45K
2022-09-1438.2037.50↓$0.70 (-1.83%)37.3838.8814.36K
2022-09-1339.8238.75↓$1.07 (-2.69%)38.4639.9418.33K
2022-09-1241.0840.97↓$0.11 (-0.27%)40.1742.1717.37K
2022-09-0940.2540.84↑$0.59 (1.47%)39.8441.369.45K
2022-09-0839.0439.60↑$0.56 (1.43%)38.6939.749.54K
2022-09-0739.2539.56↑$0.31 (0.79%)38.9039.6015.81K
2022-09-0241.3840.27↓$1.11 (-2.68%)40.0541.547.51K
2022-09-0141.4641.36↓$0.10 (-0.24%)40.2441.4711.89K
2022-08-3142.2241.85↓$0.37 (-0.88%)41.6742.306.62K
2022-08-3042.3041.99↓$0.31 (-0.73%)41.6743.178K
2022-08-2943.3543.22↓$0.13 (-0.30%)42.1343.4915.53K
2022-08-2645.0543.32↓$1.73 (-3.84%)43.3046.269.82K
2022-08-2544.4245.43↑$1.01 (2.27%)43.9345.7916.25K
2022-08-2443.5143.56↑$0.05 (0.11%)43.1643.989.43K
2022-08-2344.2043.11↓$1.09 (-2.47%)42.9944.477.37K
2022-08-2244.7543.80↓$0.95 (-2.12%)43.4345.0015.32K
2022-08-1946.5545.09↓$1.46 (-3.14%)44.6246.5548.11K
2022-08-1844.1947.21↑$3.02 (6.83%)44.1947.2921.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$VSEC ADDING MORE…

0 Like Report
Modok

$VSEC Time to buy here

0 Like Report
thaddeus_knieght

$VSEC do what the markets tells you to do not the other way around

0 Like Report
aussie713

$VSEC just fucking go already jeesh

0 Like Report