NASDAQ:VSEC
VSE Corporation Stock Price (Quote)
$76.43
+0.750 (+0.99%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.83 | $81.97 | Monday, 22nd Apr 2024 VSEC stock ended at $76.43. This is 0.99% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.91% from a day low at $76.04 to a day high of $77.49. |
| 90 days | $57.73 | $83.00 | |
| 52 weeks | $41.17 | $83.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $76.36 | $77.49 | $76.04 | $76.43 | 36 744 |
| Apr 19, 2024 | $74.92 | $76.62 | $74.83 | $75.68 | 70 779 |
| Apr 18, 2024 | $76.84 | $77.39 | $74.97 | $75.10 | 57 709 |
| Apr 17, 2024 | $78.99 | $78.99 | $76.67 | $76.67 | 60 669 |
| Apr 16, 2024 | $77.75 | $78.27 | $76.00 | $77.52 | 43 924 |
| Apr 15, 2024 | $78.66 | $80.11 | $77.56 | $77.66 | 68 381 |
| Apr 12, 2024 | $79.83 | $80.21 | $77.31 | $78.12 | 69 869 |
| Apr 11, 2024 | $79.97 | $80.80 | $78.58 | $79.89 | 68 880 |
| Apr 10, 2024 | $77.99 | $80.06 | $77.99 | $79.53 | 95 035 |
| Apr 09, 2024 | $80.98 | $81.97 | $78.99 | $80.05 | 87 911 |
| Apr 08, 2024 | $79.49 | $80.99 | $79.49 | $80.38 | 69 631 |
| Apr 05, 2024 | $76.64 | $79.62 | $76.64 | $78.97 | 49 683 |
| Apr 04, 2024 | $78.38 | $78.50 | $76.61 | $76.67 | 81 986 |
| Apr 03, 2024 | $76.72 | $78.77 | $76.72 | $77.38 | 70 967 |
| Apr 02, 2024 | $78.00 | $78.52 | $76.92 | $77.43 | 62 511 |
| Apr 01, 2024 | $79.82 | $81.46 | $78.59 | $79.02 | 52 948 |
| Mar 28, 2024 | $80.41 | $81.77 | $79.37 | $80.00 | 78 566 |
| Mar 27, 2024 | $79.75 | $80.14 | $78.95 | $79.94 | 82 111 |
| Mar 26, 2024 | $79.50 | $80.05 | $78.79 | $79.15 | 66 543 |
| Mar 25, 2024 | $79.80 | $79.98 | $78.44 | $79.37 | 43 050 |
| Mar 22, 2024 | $82.76 | $82.76 | $79.20 | $79.46 | 59 661 |
| Mar 21, 2024 | $79.83 | $83.00 | $79.83 | $82.60 | 146 720 |
| Mar 20, 2024 | $76.34 | $80.18 | $75.25 | $80.10 | 127 708 |
| Mar 19, 2024 | $75.91 | $77.68 | $75.91 | $76.61 | 46 435 |
| Mar 18, 2024 | $76.00 | $76.29 | $75.71 | $75.76 | 77 993 |
