VSE Corporation (VSEC) Historical Stock Data
114.93 ↓1.88 (-1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSEC is up 0.04% a day on average. There have been 15 days where VSE Corporation closed green and 15 days where VSEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 117.55 | 114.93 | ↓$2.62 (-2.23%) | 114.44 | 119.54 | 184.57K |
| 2024-12-02 | 117.26 | 116.81 | ↓$0.45 (-0.38%) | 115.80 | 118.15 | 265.69K |
| 2024-11-29 | 116.24 | 117.26 | ↑$1.02 (0.88%) | 115.79 | 117.91 | 73.08K |
| 2024-11-27 | 117.39 | 114.99 | ↓$2.40 (-2.04%) | 114.99 | 118.09 | 85.26K |
| 2024-11-26 | 115.41 | 116.26 | ↑$0.85 (0.74%) | 114.25 | 117.08 | 105.61K |
| 2024-11-25 | 120.05 | 116.09 | ↓$3.96 (-3.29%) | 114.12 | 121.86 | 277.68K |
| 2024-11-22 | 115.13 | 116.98 | ↑$1.85 (1.61%) | 115.13 | 117.70 | 217K |
| 2024-11-21 | 115.22 | 114.26 | ↓$0.96 (-0.83%) | 113.81 | 117.10 | 141K |
| 2024-11-20 | 114.93 | 114.81 | ↓$0.12 (-0.10%) | 113.52 | 115.41 | 137.21K |
| 2024-11-19 | 112.75 | 115.39 | ↑$2.64 (2.34%) | 112.57 | 116.07 | 211.43K |
| 2024-11-18 | 114.98 | 114.32 | ↓$0.66 (-0.57%) | 113.67 | 116.33 | 115.73K |
| 2024-11-15 | 117.44 | 115.34 | ↓$2.10 (-1.79%) | 114.09 | 117.44 | 134.30K |
| 2024-11-14 | 121.66 | 117.44 | ↓$4.22 (-3.47%) | 116.11 | 121.66 | 275.58K |
| 2024-11-13 | 122.26 | 121.36 | ↓$0.90 (-0.74%) | 119.90 | 123.92 | 232.53K |
| 2024-11-12 | 120.89 | 121.16 | ↑$0.27 (0.22%) | 118.75 | 121.60 | 169.33K |
| 2024-11-11 | 119.20 | 120.79 | ↑$1.59 (1.33%) | 117.93 | 120.97 | 157.46K |
| 2024-11-08 | 114.89 | 117.80 | ↑$2.91 (2.53%) | 114.14 | 118.94 | 147.82K |
| 2024-11-07 | 116.90 | 114.42 | ↓$2.48 (-2.12%) | 113.22 | 116.95 | 186.29K |
| 2024-11-06 | 108.88 | 116.47 | ↑$7.59 (6.97%) | 108.74 | 116.84 | 403.52K |
| 2024-11-05 | 103.77 | 106.31 | ↑$2.54 (2.45%) | 102.31 | 106.69 | 215.53K |
| 2024-11-04 | 103.05 | 102.99 | ↓$0.06 (-0.06%) | 102.38 | 105.04 | 133.76K |
| 2024-11-01 | 103.26 | 103.33 | ↑$0.07 (0.07%) | 102.68 | 105.68 | 201.62K |
| 2024-10-31 | 106.75 | 102.62 | ↓$4.13 (-3.87%) | 102.55 | 107.17 | 209.84K |
| 2024-10-30 | 106.66 | 106.28 | ↓$0.38 (-0.36%) | 106.25 | 108.30 | 214.06K |
| 2024-10-29 | 104.49 | 106.53 | ↑$2.04 (1.95%) | 104.33 | 106.65 | 178.61K |
| 2024-10-28 | 103.65 | 104.80 | ↑$1.15 (1.11%) | 103.00 | 105.07 | 167.44K |
| 2024-10-25 | 102.55 | 102.92 | ↑$0.37 (0.36%) | 101.38 | 103.33 | 141.45K |
| 2024-10-24 | 101.98 | 101.81 | ↓$0.17 (-0.17%) | 100.91 | 102.58 | 135.97K |
| 2024-10-23 | 100.63 | 101.34 | ↑$0.71 (0.71%) | 100.22 | 102.11 | 161.84K |
| 2024-10-22 | 101.72 | 101.72 | ↑$0.00 (0.00%) | 100.27 | 102.70 | 205.30K |
Create an account or log in to view more rows.
$VSEC recovery hasn’t even started yet.. imo
$VSEC cup and handle forming
$VSEC PT?
$VSEC bull flag
breakout!
$VSEC what calls are you guys jacked to the tits on?
$VSEC Algorithms are playing games
$VSEC the market is selling off
$VSEC to the moon
$VSEC who loaded up??
$VSEC low volume
expect flat or negative close