VSE Historical Data - VSEC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
VSE Corporation VSEC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.73 4.41% 17.30 16.77 17.80 16.96 16.57 10:58:12
more quote information »

VSEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.2117.8014.2115.9239,0503.0921.75%
1 Month22.5424.8014.0117.0254,836-5.24-23.25%
3 Months36.0536.2414.0121.8631,446-18.75-52.01%
6 Months32.7745.0014.0128.0023,453-15.47-47.21%
1 Year32.8245.0014.0128.9123,133-15.52-47.29%
3 Years40.8759.9014.0139.4626,583-23.57-57.67%
5 Years40.7559.9014.0137.1822,918-23.45-57.55%

VSEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 16.57 0.31 1.91% 16.45 16.93 16.22 32,489
Apr 07 2020 16.26 -0.07 -0.43% 16.72 17.40 16.01 30,552
Apr 06 2020 16.33 0.87 5.63% 15.45 16.98 15.45 43,275
Apr 03 2020 15.46 0.16 1.05% 15.30 16.9775 14.61 40,550
Apr 02 2020 15.30 1.13 7.97% 14.21 15.64 14.21 48,384
Apr 01 2020 14.17 -2.03 -12.53% 16.12 16.44 14.03 62,806
Mar 31 2020 16.20 -0.05 -0.31% 16.17 16.6173 15.825 65,004
Mar 30 2020 16.25 -1.76 -9.77% 18.36 18.36 16.04 37,492
Mar 27 2020 18.01 -2.17 -10.75% 19.98 19.98 17.34 55,825
Mar 26 2020 20.18 1.75 9.5% 18.00 20.19 18.00 45,201
Mar 25 2020 18.43 -0.05 -0.27% 18.36 19.00 17.50 38,093
Mar 24 2020 18.48 2.29 14.14% 17.12 18.60 17.12 40,435
Mar 23 2020 16.19 1.34 9.02% 15.49 16.59 14.53 64,245
Mar 20 2020 14.85 -0.70 -4.5% 15.75 19.16 14.63 88,847
Mar 19 2020 15.55 1.54 10.99% 14.38 16.03 14.183 131,795
Mar 18 2020 14.01 -4.01 -22.25% 17.71 18.10 14.01 61,038
Mar 17 2020 18.02 -2.00 -9.99% 20.50 20.50 17.695 71,706
Mar 16 2020 20.02 -3.48 -14.81% 21.50 21.90 20.02 62,656
Mar 13 2020 23.50 2.48 11.8% 22.07 24.80 21.97 39,444
Mar 12 2020 21.0201 -2.88 -12.05% 22.54 23.48 20.52 53,618
Mar 11 2020 23.90 -1.75 -6.82% 25.01 25.08 23.68 25,417
Mar 10 2020 25.65 0.41 1.62% 25.73 26.405 24.415 23,823
Mar 09 2020 25.24 -2.18 -7.95% 25.73 26.2141 25.01 23,857
See More Historical Prices »


Your Recent History
NASDAQ
VSEC
VSE
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.