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 |
| Aug 23, 2023 | $52.99 | $53.61 | $52.88 | $53.53 | 57 723 |
| Aug 22, 2023 | $53.25 | $53.25 | $51.91 | $52.99 | 56 949 |
| Aug 21, 2023 | $52.46 | $53.28 | $52.43 | $52.93 | 65 109 |
| Aug 18, 2023 | $52.29 | $52.98 | $51.69 | $52.49 | 121 502 |
| Aug 17, 2023 | $53.11 | $53.39 | $52.60 | $52.81 | 75 964 |
| Aug 16, 2023 | $53.22 | $53.96 | $52.79 | $53.10 | 89 337 |
| Aug 15, 2023 | $53.21 | $53.67 | $52.69 | $53.52 | 58 236 |
| Aug 14, 2023 | $53.54 | $53.55 | $52.92 | $53.54 | 35 165 |
| Aug 11, 2023 | $53.28 | $54.28 | $53.27 | $53.69 | 50 831 |
| Aug 10, 2023 | $53.72 | $53.90 | $53.12 | $53.68 | 86 874 |
| Aug 09, 2023 | $53.68 | $53.81 | $52.87 | $53.20 | 66 699 |
| Aug 08, 2023 | $53.05 | $53.92 | $52.68 | $53.68 | 74 054 |
| Aug 07, 2023 | $53.51 | $53.85 | $53.26 | $53.75 | 80 660 |
| Aug 04, 2023 | $52.99 | $54.00 | $52.70 | $53.51 | 61 053 |
| Aug 03, 2023 | $53.12 | $53.29 | $52.28 | $53.02 | 87 603 |
| Aug 02, 2023 | $54.02 | $54.57 | $52.79 | $53.61 | 79 676 |
| Aug 01, 2023 | $53.53 | $54.87 | $52.71 | $54.79 | 103 689 |
| Jul 31, 2023 | $53.07 | $53.84 | $53.03 | $53.75 | 76 776 |
| Jul 28, 2023 | $52.56 | $53.35 | $51.96 | $53.00 | 102 310 |
| Jul 27, 2023 | $53.90 | $54.53 | $51.64 | $52.16 | 249 603 |
| Jul 26, 2023 | $53.35 | $54.59 | $53.17 | $53.72 | 176 670 |
| Jul 25, 2023 | $52.12 | $53.55 | $51.75 | $53.41 | 141 576 |
| Jul 24, 2023 | $52.16 | $52.66 | $51.72 | $52.40 | 174 026 |
| Jul 21, 2023 | $51.29 | $52.51 | $51.00 | $51.97 | 249 268 |
| Jul 20, 2023 | $52.00 | $52.00 | $50.10 | $51.05 | 949 349 |
