VSE Corporation (VSEC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.8 | 5.66438517819 | 84.74 | 91.8 | 84.29 | 77986 | 87.44145669 | CS |
| 4 | 1.6 | 1.81942233341 | 87.94 | 93.59 | 80.6005 | 97113 | 88.0226291 | CS |
| 12 | 2 | 2.2846698652 | 87.54 | 94.1 | 73.36 | 145341 | 87.25208051 | CS |
| 26 | 13.63 | 17.9554735871 | 75.91 | 94.1 | 73.36 | 141712 | 83.56628306 | CS |
| 52 | 32.86 | 57.9745942131 | 56.68 | 94.1 | 48.47 | 111571 | 76.22767222 | CS |
| 156 | 44.46 | 98.6246672582 | 45.08 | 94.1 | 31.85 | 66309 | 64.30073416 | CS |
| 260 | 54.87 | 158.263628497 | 34.67 | 94.1 | 14.01 | 53581 | 56.83292156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 88.38 | 0.81 | 0.92 | 87.57 | 91.8 | 86.88 | 101564 |
| 1726612500 | 87.57 | 0.16 | 0.18 | 88.06 | 89.31 | 87.33 | 77856 |
| 1726526100 | 87.41 | -0.5 | -0.57 | 88.13 | 88.3 | 85.66 | 85683 |
| 1726266900 | 87.91 | 2.51 | 2.94 | 86.965 | 88.31 | 86.72 | 57912 |
| 1726180500 | 85.4 | 1.59 | 1.90 | 85.53 | 86.28 | 84.29 | 62644 |
| 1726094100 | 83.81 | 0.45 | 0.54 | 83.1 | 84.49 | 80.6005 | 66926 |
| 1726007700 | 83.36 | 0.54 | 0.65 | 82.99 | 84 | 82.45 | 85271 |
| 1725921300 | 82.82 | -0.29 | -0.35 | 83.28 | 85.56 | 82.545 | 80765 |
| 1725662100 | 83.11 | -4.6 | -5.24 | 87.86 | 87.86 | 83.06 | 111416 |
| 1725575700 | 87.71 | 1.37 | 1.59 | 86.23 | 87.72 | 84.29 | 89737 |
| 1725489300 | 86.34 | -1.32 | -1.51 | 87.31 | 87.66 | 85.74 | 86458 |
| 1725402900 | 87.66 | -5.37 | -5.77 | 91.22 | 92.35 | 87.41 | 139495 |
| 1725057300 | 93.03 | 0.93 | 1.01 | 93.09 | 93.275 | 90.84 | 89885 |
| 1724970900 | 92.1 | 2.43 | 2.71 | 90.04 | 93.065 | 88.92 | 126213 |
| 1724884500 | 89.67 | 0.64 | 0.72 | 88.42 | 90.34 | 87.78 | 120579 |
| 1724798100 | 89.03 | -2.51 | -2.74 | 91.36 | 91.36 | 88.95 | 121731 |
| 1724711700 | 91.54 | 0.6 | 0.66 | 91.56 | 93.59 | 90.755 | 78392 |
| 1724452500 | 90.94 | 0.95 | 1.06 | 90.81 | 91.74 | 89.69 | 89742 |
| 1724366100 | 89.99 | 2.35 | 2.68 | 87.94 | 91.14 | 87.69 | 156942 |
| 1724279700 | 87.64 | 0.57 | 0.65 | 87.95 | 87.95 | 86.977 | 48059 |
| 1724193300 | 87.07 | -2.26 | -2.52 | 88.81 | 89.07 | 86.77 | 71075 |
| 1724106900 | 89.325 | -0.22 | -0.24 | 89.99 | 90.31 | 89.11 | 113371 |
| 1723847700 | 89.54 | 0.17 | 0.19 | 88.74 | 90.19 | 88.08 | 162369 |
| 1723761300 | 89.37 | 0.73 | 0.82 | 89.64 | 90.1 | 87.615 | 95703 |
| 1723674900 | 88.64 | 5.06 | 6.05 | 85.24 | 89.65 | 83.11 | 262065 |
| 1723588500 | 83.58 | -1.08 | -1.28 | 84.83 | 85.61 | 83.31 | 85556 |
| 1723502100 | 84.66 | 0.68 | 0.81 | 83.98 | 84.99 | 83.605 | 123819 |
| 1723242900 | 83.98 | 1.28 | 1.55 | 82.84 | 84.5 | 81.805 | 131759 |
| 1723156500 | 82.7 | 1.85 | 2.29 | 81.75 | 83.41 | 80.71 | 84010 |
| 1723070100 | 80.85 | 0.78 | 0.97 | 81.58 | 83.98 | 79.83 | 260869 |
| 1722983700 | 80.07 | 2.92 | 3.78 | 77.95 | 80.15 | 76.77 | 211658 |
| 1722897300 | 77.15 | -1.48 | -1.88 | 75 | 77.64 | 73.36 | 239164 |
| 1722638100 | 78.63 | -5.56 | -6.60 | 80.79 | 82.55 | 78.005 | 229375 |
| 1722551700 | 84.19 | -4.8 | -5.39 | 86.78 | 86.78 | 77.985 | 436847 |
| 1722465300 | 88.99 | 1.89 | 2.17 | 88.28 | 90.92 | 86.795 | 275557 |
| 1722378900 | 87.1 | -2.85 | -3.17 | 90.62 | 91.18 | 86.85 | 155299 |
| 1722292500 | 89.95 | -1.74 | -1.90 | 91.84 | 92.255 | 89.73 | 143812 |
| 1722033300 | 91.69 | 1.2 | 1.33 | 91.99 | 92.83 | 90.71 | 148375 |
| 1721946900 | 90.49 | -0.15 | -0.17 | 91.165 | 92.95 | 90.49 | 106757 |
| 1721860500 | 90.64 | -2.95 | -3.15 | 93.03 | 93.9 | 90.25 | 120667 |
| 1721774100 | 93.59 | 2.36 | 2.58 | 91.21 | 94.1 | 91.21 | 203784 |
| 1721687700 | 91.2325 | 2.6 | 2.94 | 88.76 | 92 | 88.76 | 170279 |
| 1721428500 | 88.63 | 1.47 | 1.69 | 85.58 | 89.18 | 85.58 | 549171 |
| 1721342100 | 87.16 | -1.28 | -1.45 | 88.79 | 89.745 | 86.99 | 175734 |
| 1721255700 | 88.44 | -3.03 | -3.31 | 91.535 | 92.14 | 88.42 | 193764 |
| 1721169300 | 91.47 | 1.03 | 1.14 | 90.75 | 93 | 90.56 | 208098 |
| 1721082900 | 90.44 | 1.24 | 1.39 | 90.28 | 91 | 89.15 | 119533 |
| 1720823700 | 89.2 | 0.37 | 0.42 | 89.76 | 90.9625 | 88.81 | 178785 |
| 1720737300 | 88.83 | 0.77 | 0.87 | 89.86 | 90.86 | 88.42 | 106188 |
| 1720650900 | 88.06 | 0.17 | 0.19 | 88.33 | 88.5155 | 87.04 | 75766 |
| 1720564500 | 87.89 | -0.12 | -0.14 | 88.21 | 88.82 | 86.76 | 107002 |
| 1720478100 | 88.01 | -1.29 | -1.44 | 90.16 | 90.305 | 87.65 | 94619 |
| 1720218900 | 89.3 | 1.1 | 1.25 | 87.76 | 89.47 | 87.04 | 149722 |
| 1720040640 | 88.2 | 0.27 | 0.31 | 88.13 | 89.05 | 87.9234 | 44022 |
| 1719959700 | 87.93 | 2.34 | 2.73 | 85 | 88.65 | 85 | 163639 |
| 1719873300 | 85.59 | -2.69 | -3.05 | 87.95 | 88.99 | 85.33 | 124857 |
| 1719614100 | 88.28 | 1.13 | 1.30 | 88.5 | 91.73 | 87.51 | 393626 |
| 1719527700 | 87.15 | -0.02 | -0.02 | 87.54 | 87.79 | 85.73 | 195878 |
| 1719441300 | 87.17 | -0.79 | -0.90 | 87.17 | 89.2 | 86.67 | 182022 |
| 1719354900 | 87.96 | 1.46 | 1.69 | 86.14 | 88.43 | 85.42 | 254746 |
| 1719268500 | 86.5 | 2.83 | 3.38 | 83.55 | 86.6 | 82.945 | 204192 |
| 1719009300 | 83.67 | 0.39 | 0.47 | 83.23 | 84.51 | 81.19 | 321133 |
| 1718922900 | 83.28 | 1.28 | 1.56 | 81.21 | 83.98 | 80.505 | 246887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
