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 |
| Sep 28, 2023 | $58.04 | $58.04 | $49.57 | $50.42 | 371 129 |
| Sep 27, 2023 | $57.82 | $58.94 | $57.81 | $58.82 | 72 909 |
| Sep 26, 2023 | $57.46 | $57.91 | $57.16 | $57.51 | 58 512 |
| Sep 25, 2023 | $56.85 | $57.86 | $56.47 | $57.65 | 50 494 |
| Sep 22, 2023 | $56.66 | $57.17 | $56.25 | $56.97 | 67 683 |
| Sep 21, 2023 | $55.64 | $57.15 | $55.35 | $56.72 | 106 566 |
| Sep 20, 2023 | $56.35 | $57.23 | $56.18 | $56.18 | 40 795 |
| Sep 19, 2023 | $56.68 | $57.12 | $55.90 | $56.26 | 66 548 |
| Sep 18, 2023 | $58.16 | $58.17 | $56.22 | $56.42 | 73 651 |
| Sep 15, 2023 | $58.32 | $58.82 | $57.88 | $58.11 | 388 825 |
| Sep 14, 2023 | $57.98 | $58.56 | $56.85 | $58.41 | 78 986 |
| Sep 13, 2023 | $56.72 | $57.59 | $56.31 | $57.28 | 129 185 |
| Sep 12, 2023 | $55.41 | $56.84 | $55.15 | $56.78 | 96 150 |
| Sep 11, 2023 | $56.56 | $56.56 | $55.37 | $55.62 | 86 482 |
| Sep 08, 2023 | $55.93 | $56.54 | $55.93 | $56.35 | 68 813 |
| Sep 07, 2023 | $56.58 | $56.70 | $55.97 | $56.48 | 41 711 |
| Sep 06, 2023 | $55.93 | $57.25 | $55.93 | $56.87 | 44 190 |
| Sep 05, 2023 | $57.08 | $57.08 | $55.54 | $55.90 | 63 399 |
| Sep 01, 2023 | $57.39 | $57.95 | $57.15 | $57.52 | 38 417 |
| Aug 31, 2023 | $57.19 | $57.46 | $56.71 | $56.75 | 55 857 |
| Aug 30, 2023 | $56.51 | $57.34 | $56.33 | $57.26 | 49 437 |
| Aug 29, 2023 | $54.19 | $56.58 | $54.16 | $56.51 | 58 787 |
| Aug 28, 2023 | $53.62 | $54.52 | $53.49 | $54.10 | 37 339 |
| Aug 25, 2023 | $53.44 | $53.44 | $52.47 | $53.34 | 46 578 |
| Aug 24, 2023 | $53.19 | $53.66 | $52.87 | $53.08 | 63 840 |
