VSE Corporation (VSEC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.15 | 3.25211645674 | 96.86 | 103.91 | 96.505 | 271226 | 100.56868523 | CS |
| 4 | -5.22 | -4.96056257721 | 105.23 | 108.265 | 92.42 | 196620 | 100.80251321 | CS |
| 12 | -16.805 | -14.3859949493 | 116.815 | 119.5625 | 88.71 | 241030 | 102.13551191 | CS |
| 26 | 8.45 | 9.22892092617 | 91.56 | 123.92 | 80.6005 | 209119 | 101.41515362 | CS |
| 52 | 29.4 | 41.6371618751 | 70.61 | 123.92 | 70.54 | 178398 | 93.32764807 | CS |
| 156 | 54.07 | 117.696996082 | 45.94 | 123.92 | 31.85 | 94766 | 77.62701951 | CS |
| 260 | 70.7 | 241.214602525 | 29.31 | 123.92 | 14.01 | 71365 | 69.4163802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 100.01 | -1.99 | -1.95 | 103.18 | 103.91 | 98.13 | 378278 |
| 1740094500 | 102 | 0.04 | 0.04 | 102.59 | 103.22 | 99.82 | 146722 |
| 1740008100 | 101.96 | 2.66 | 2.68 | 98.24 | 102.34 | 96.53 | 267546 |
| 1739921700 | 99.3 | 2.02 | 2.08 | 96.86 | 99.62 | 96.505 | 292356 |
| 1739576100 | 97.28 | 4.19 | 4.50 | 92.42 | 97.87 | 92.42 | 279424 |
| 1739489700 | 93.09 | -7.81 | -7.74 | 103.2 | 103.2 | 92.7 | 454233 |
| 1739403300 | 100.9 | -5.64 | -5.29 | 104.34 | 106.8 | 100.14 | 214412 |
| 1739316900 | 106.54 | -0.28 | -0.26 | 105.8 | 107.01 | 103.13 | 143912 |
| 1739230500 | 106.82 | 1.14 | 1.08 | 106.51 | 108.265 | 105.82 | 117951 |
| 1738971300 | 105.68 | -0.29 | -0.27 | 105.89 | 107.735 | 105.14 | 144946 |
| 1738884900 | 105.97 | 0.82 | 0.78 | 105.43 | 106.46 | 103.425 | 118938 |
| 1738798500 | 105.15 | 1.59 | 1.54 | 104.35 | 106.055 | 103.05 | 93323 |
| 1738712100 | 103.56 | 1.41 | 1.38 | 101.29 | 103.56 | 101.14 | 81302 |
| 1738625700 | 102.15 | -0.2 | -0.20 | 100.24 | 104.305 | 99.73 | 167111 |
| 1738366500 | 102.35 | -0.7 | -0.68 | 103.03 | 105.685 | 101.7 | 169205 |
| 1738280100 | 103.05 | 0.17 | 0.17 | 104.3 | 104.76 | 101.96 | 146322 |
| 1738193700 | 102.88 | -0.3 | -0.29 | 103.03 | 104.24 | 101.82 | 129179 |
| 1738107300 | 103.18 | 2.93 | 2.92 | 100.15 | 103.59 | 100 | 124102 |
| 1738020900 | 100.255 | -5.87 | -5.53 | 105.23 | 106.9 | 100 | 266516 |
| 1737761700 | 106.12 | 0.4 | 0.37 | 107.02 | 108 | 105.3962 | 189406 |
| 1737675300 | 105.725 | 0 | 0.00 | 105.725 | 105.725 | 105.725 | 0 |
| 1737588900 | 105.725 | 0.94 | 0.90 | 104.27 | 106.18 | 103.525 | 157909 |
| 1737502500 | 104.78 | 1.4 | 1.35 | 103.745 | 107.49 | 103.27 | 253245 |
| 1737156900 | 103.38 | 1.6 | 1.57 | 102.36 | 104.85 | 101.805 | 503157 |
| 1737070500 | 101.78 | 1.33 | 1.32 | 100.43 | 102.47 | 99.16 | 183844 |
| 1736984100 | 100.45 | 4.49 | 4.68 | 98.83 | 101.075 | 98.6508 | 381514 |
| 1736897700 | 95.96 | 1.88 | 2.00 | 95.33 | 96.09 | 92.795 | 179119 |
| 1736811300 | 94.08 | 1.67 | 1.81 | 91.61 | 94.43 | 89.94 | 206770 |
| 1736552100 | 92.41 | 1.94 | 2.14 | 88.91 | 92.64 | 88.71 | 253901 |
| 1736379300 | 90.47 | -0.66 | -0.72 | 91.24 | 93.45 | 90.08 | 150385 |
| 1736292900 | 91.13 | -2.61 | -2.78 | 95.515 | 95.515 | 89.7 | 384905 |
| 1736206500 | 93.74 | 0.09 | 0.10 | 93.39 | 97.1199 | 93.39 | 329560 |
| 1735947300 | 93.65 | 0.74 | 0.80 | 93.36 | 95.43 | 92.795 | 183951 |
| 1735860900 | 92.91 | -2.19 | -2.30 | 96.2 | 96.8 | 92.39 | 321500 |
| 1735688100 | 95.1 | -1.72 | -1.78 | 97.78 | 98.5 | 94.1339 | 579088 |
| 1735601700 | 96.82 | 0.01 | 0.01 | 95.98 | 98.28 | 94.14 | 245691 |
| 1735342500 | 96.81 | -0.98 | -1.00 | 96.3401 | 97.84 | 95.015 | 166641 |
| 1735256100 | 97.79 | -0.6 | -0.61 | 97.87 | 99.39 | 97.2 | 228858 |
| 1735077840 | 98.39 | 0.12 | 0.12 | 98.4 | 99.65 | 98.1 | 72850 |
| 1734996900 | 98.27 | -1.21 | -1.22 | 99.61 | 99.61 | 97.7 | 216394 |
| 1734737700 | 99.48 | -2.5 | -2.45 | 100.845 | 101.63 | 97.89 | 849580 |
| 1734651300 | 101.98 | -0.24 | -0.23 | 102.785 | 106.61 | 101.51 | 321245 |
| 1734564900 | 102.22 | -7.16 | -6.55 | 108.645 | 110.7 | 100.775 | 229950 |
| 1734478500 | 109.38 | 0.52 | 0.48 | 108.79 | 110.12 | 106.41 | 249756 |
| 1734392100 | 108.86 | 0.65 | 0.60 | 107.79 | 110.73 | 107.485 | 171570 |
| 1734132900 | 108.21 | -0.89 | -0.82 | 110.79 | 110.79 | 106.8032 | 111763 |
| 1734046500 | 109.1 | -6.41 | -5.55 | 115.1971 | 116.16 | 108.15 | 259094 |
| 1733960100 | 115.51 | -2.1 | -1.79 | 119.2 | 119.5625 | 115.03 | 132229 |
| 1733873700 | 117.61 | 3.76 | 3.30 | 115.2 | 118.93 | 112.22 | 319243 |
| 1733787300 | 113.85 | -4.78 | -4.03 | 119 | 119 | 110.1501 | 329092 |
| 1733528100 | 118.63 | 4.13 | 3.61 | 116.02 | 118.97 | 115.0737 | 318036 |
| 1733441700 | 114.5 | -2.4 | -2.05 | 116.375 | 117.34 | 114.36 | 173742 |
| 1733355300 | 116.9 | 1.97 | 1.71 | 115.46 | 118.09 | 114.2301 | 175643 |
| 1733268900 | 114.93 | -1.88 | -1.61 | 115.79 | 119.535 | 114.44 | 186396 |
| 1733182500 | 116.81 | -0.45 | -0.38 | 116.815 | 118.15 | 115.8 | 263840 |
| 1732917840 | 117.26 | 2.27 | 1.97 | 116.24 | 117.92 | 115.79 | 74558 |
| 1732750500 | 114.99 | -1.27 | -1.09 | 117.39 | 118.09 | 114.99 | 85906 |
| 1732664100 | 116.26 | 0.17 | 0.15 | 114.5 | 117.0749 | 114.25 | 105212 |
| 1732577700 | 116.09 | -0.89 | -0.76 | 117.12 | 117.3993 | 113.82 | 307019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
