NASDAQ:VSEC
VSE Corporation Stock Price (Quote)
$82.90
+2.51 (+3.12%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.83 | $83.14 | Friday, 3rd May 2024 VSEC stock ended at $82.90. This is 3.12% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.83% from a day low at $80.07 to a day high of $83.14. |
| 90 days | $59.18 | $83.14 | |
| 52 weeks | $45.37 | $83.14 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 15, 2024 | $74.86 | $75.96 | $74.59 | $75.91 | 135 843 |
| Mar 14, 2024 | $75.53 | $76.20 | $74.78 | $75.39 | 104 621 |
| Mar 13, 2024 | $76.50 | $76.62 | $75.76 | $76.10 | 74 618 |
| Mar 12, 2024 | $74.71 | $76.45 | $74.71 | $76.12 | 125 332 |
| Mar 11, 2024 | $75.64 | $75.65 | $73.88 | $75.12 | 126 560 |
| Mar 08, 2024 | $74.92 | $77.18 | $74.11 | $76.72 | 200 732 |
| Mar 07, 2024 | $78.00 | $78.00 | $73.11 | $75.23 | 327 643 |
| Mar 06, 2024 | $74.52 | $76.78 | $72.74 | $76.00 | 126 950 |
| Mar 05, 2024 | $74.70 | $75.68 | $72.65 | $72.65 | 52 568 |
| Mar 04, 2024 | $75.50 | $76.99 | $74.55 | $75.00 | 171 448 |
| Mar 01, 2024 | $75.82 | $76.94 | $74.43 | $75.43 | 185 805 |
| Feb 29, 2024 | $73.50 | $74.52 | $71.76 | $74.10 | 139 442 |
| Feb 28, 2024 | $71.39 | $72.93 | $71.34 | $72.51 | 67 873 |
| Feb 27, 2024 | $72.83 | $73.86 | $71.58 | $71.96 | 52 164 |
| Feb 26, 2024 | $70.61 | $72.87 | $70.61 | $72.80 | 103 995 |
| Feb 23, 2024 | $70.93 | $72.05 | $70.50 | $71.11 | 141 401 |
