Australia markets closed

VSE Corporation (VSEC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.88-1.73 (-2.20%)
At close: 04:00PM EDT
76.88 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202477.4177.4876.0976.8876.8862,800
24 Apr 202477.8179.0777.8178.6178.6173,500
23 Apr 202476.4478.3376.4477.7477.7444,100
22 Apr 202476.3677.4975.8776.4376.4337,900
19 Apr 202474.9276.6274.8375.6875.6873,500
18 Apr 202476.8477.3974.9775.1075.1060,900
17 Apr 202478.2078.9976.6776.6776.6761,200
16 Apr 202477.7578.2776.0077.5277.5245,700
15 Apr 202478.6680.1177.4977.6677.6671,100
12 Apr 202479.6280.3777.3178.1278.1270,700
11 Apr 202479.9780.8078.5879.8979.8973,100
10 Apr 202477.9980.0677.9979.5379.5396,500
09 Apr 202480.9881.9778.9780.0580.0588,600
08 Apr 202479.4980.9979.1680.3880.3883,800
05 Apr 202476.6479.6276.6478.9778.9751,300
04 Apr 202478.3878.5076.6176.6776.6784,000
03 Apr 202476.7278.7876.7277.3877.3873,300
02 Apr 202478.0078.5276.9277.4377.4364,000
01 Apr 202479.8281.4678.5979.0279.0260,400
28 Mar 202480.4181.7779.3680.0080.0094,300
27 Mar 202479.7580.1478.9579.9479.94113,000
26 Mar 202479.5080.2078.7079.1579.1568,700
25 Mar 202479.8079.9878.4479.3779.3745,300
22 Mar 202482.7682.7779.1979.4679.4662,600
21 Mar 202480.2683.0079.8382.6082.60150,400
20 Mar 202476.3480.1875.2580.1080.10129,500
19 Mar 202475.9177.6875.9176.6176.6148,400
18 Mar 202476.0076.3275.7175.7675.7679,100
15 Mar 202474.8675.9674.5975.9175.91142,100
14 Mar 202475.5976.2074.7875.3975.39106,300
13 Mar 202476.5076.6275.7676.1076.1076,400
12 Mar 202474.7176.4774.7176.1276.12154,400
11 Mar 202475.6475.6573.8875.1275.12127,300
08 Mar 202474.9277.1874.1176.7276.72223,000
07 Mar 202478.0078.0073.1175.2375.23329,600
06 Mar 202474.5276.7872.7476.0076.00129,500
05 Mar 202474.7075.6872.6572.6572.6553,300
04 Mar 202475.5076.9974.5575.0075.00172,400
01 Mar 202475.8276.9474.4375.4375.43186,800
29 Feb 202473.5074.5271.7674.1074.10139,400
28 Feb 202471.3972.9371.3472.5172.5169,800
27 Feb 202472.8373.8671.4571.9671.9654,300
26 Feb 202470.6172.8770.6172.8072.80125,400
23 Feb 202470.9372.1870.4571.1171.11143,200
22 Feb 202469.3871.1269.1871.0671.06102,000
21 Feb 202469.4770.2268.6369.6169.61129,500
20 Feb 202468.0870.0667.8269.7669.7692,800
16 Feb 202472.4672.4669.0069.1069.1057,500
15 Feb 202468.7472.9068.7472.7872.78104,600
14 Feb 202468.0168.6867.1868.3468.34115,200
13 Feb 202466.9168.1565.3367.0667.06224,100
12 Feb 202465.9469.2265.9468.7768.7798,200
09 Feb 202467.7668.3266.1866.9466.9469,600
08 Feb 202465.4668.0065.2967.7667.7674,900
07 Feb 202462.6565.8062.1265.4665.4682,300
06 Feb 202460.1263.0860.0562.8162.8171,300
05 Feb 202459.5160.5259.1860.0260.0254,600
02 Feb 202461.2361.2359.5560.2760.2739,300
01 Feb 202462.1162.2059.7461.9961.9947,800
31 Jan 202464.7865.9662.1062.1162.1195,100
30 Jan 202462.7965.5762.6665.2865.28127,100
29 Jan 202460.8663.0260.4562.8662.8657,800
26 Jan 202460.7861.4060.6761.3461.3451,500
25 Jan 202458.7760.4557.8360.4560.45136,200
24 Jan 202459.7259.7257.7058.0958.09171,800
24 Jan 20240.1 Dividend
23 Jan 202459.8060.3259.0159.0258.9233,400
22 Jan 202458.8559.6758.8559.3159.2125,200
19 Jan 202458.7658.7858.0158.5258.4226,300
18 Jan 202457.6858.3157.4558.3158.2134,400
17 Jan 202457.4458.2457.1057.6157.5129,600
16 Jan 202458.1058.5157.8458.0357.9332,400
12 Jan 202459.6959.9558.7758.8858.7825,900
11 Jan 202458.8058.9957.6058.8858.7839,200
10 Jan 202458.4259.9857.8958.9258.8259,900
09 Jan 202458.6858.6857.7558.0957.9939,200
08 Jan 202459.1460.4458.5259.4759.3756,900
05 Jan 202460.0160.9758.5059.5059.40101,900
04 Jan 202461.8062.3260.5560.6360.5354,400
03 Jan 202463.1963.1961.3161.3561.2559,100
02 Jan 202463.9264.6862.6263.3563.2463,500
29 Dec 202365.4765.5564.0764.6164.5042,200
28 Dec 202365.1666.4465.1665.4765.3637,900
27 Dec 202364.7965.8464.7165.4265.3140,000
26 Dec 202363.5464.7662.8664.5364.4255,900
22 Dec 202364.0564.6863.4663.5663.4538,000
21 Dec 202362.7163.9562.4263.9563.8451,800
20 Dec 202362.9064.4362.4962.6162.5059,900
19 Dec 202362.5163.3362.4362.9062.7945,000
18 Dec 202361.4763.1661.0862.4362.3281,400
15 Dec 202361.8462.4561.1161.4761.37153,900
14 Dec 202363.0463.9260.8561.7461.6492,300
13 Dec 202360.9662.3760.6362.1562.04105,500
12 Dec 202361.5261.6060.7761.0460.9437,300
11 Dec 202361.0361.6660.7161.1961.0955,100
08 Dec 202360.4861.3260.2561.0360.9340,200
07 Dec 202359.8560.7559.6860.7560.6574,300
06 Dec 202360.8161.3559.9159.9459.8478,600
05 Dec 202361.9262.0659.9560.2860.1868,200
04 Dec 202361.4562.3061.4561.8961.7957,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...