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 |
| Feb 22, 2024 | $69.38 | $71.12 | $69.36 | $71.06 | 99 525 |
| Feb 21, 2024 | $69.47 | $70.23 | $68.63 | $69.61 | 127 588 |
| Feb 20, 2024 | $68.08 | $70.06 | $68.02 | $69.76 | 90 888 |
| Feb 16, 2024 | $72.46 | $72.46 | $69.00 | $69.10 | 55 684 |
| Feb 15, 2024 | $68.74 | $72.90 | $68.74 | $72.78 | 103 384 |
| Feb 14, 2024 | $68.01 | $68.68 | $67.18 | $68.34 | 115 196 |
| Feb 13, 2024 | $66.91 | $68.15 | $65.33 | $67.06 | 220 753 |
| Feb 12, 2024 | $65.94 | $69.22 | $65.94 | $68.77 | 95 471 |
| Feb 09, 2024 | $67.76 | $67.98 | $66.24 | $66.94 | 65 609 |
| Feb 08, 2024 | $65.46 | $68.00 | $65.29 | $67.76 | 72 380 |
| Feb 07, 2024 | $62.65 | $65.80 | $62.12 | $65.46 | 80 187 |
| Feb 06, 2024 | $60.12 | $63.03 | $60.12 | $62.81 | 68 614 |
| Feb 05, 2024 | $59.51 | $60.52 | $59.18 | $60.02 | 53 622 |
| Feb 02, 2024 | $61.23 | $61.23 | $59.63 | $60.27 | 37 289 |
| Feb 01, 2024 | $62.11 | $62.19 | $59.74 | $61.99 | 43 674 |
| Jan 31, 2024 | $64.78 | $65.96 | $62.11 | $62.11 | 92 575 |
| Jan 30, 2024 | $62.79 | $65.57 | $62.66 | $65.28 | 125 891 |
| Jan 29, 2024 | $60.86 | $63.00 | $60.75 | $62.86 | 55 280 |
| Jan 26, 2024 | $60.78 | $61.40 | $60.67 | $61.34 | 49 015 |
| Jan 25, 2024 | $58.77 | $60.45 | $57.83 | $60.45 | 133 473 |
| Jan 24, 2024 | $59.72 | $59.72 | $57.73 | $58.09 | 169 176 |
| Jan 23, 2024 | $59.80 | $60.32 | $59.01 | $59.02 | 30 138 |
| Jan 22, 2024 | $58.85 | $59.66 | $58.85 | $59.31 | 24 591 |
| Jan 19, 2024 | $58.76 | $58.76 | $58.01 | $58.52 | 24 517 |
| Jan 18, 2024 | $57.68 | $58.31 | $57.51 | $58.31 | 32 641 |
