Skip to main content

VSE Corporation - Common Stock (NQ:VSEC)

162.40 +0.65 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 162.94 162.94 158.21 162.40 200,301 +0.65(+0.40%)
Aug 28, 2025 166.18 166.50 159.77 161.75 194,327 -3.32(-2.01%)
Aug 27, 2025 166.20 167.58 165.03 165.07 178,023 -1.95(-1.17%)
Aug 26, 2025 165.00 167.39 163.57 167.02 130,637 +1.85(+1.12%)
Aug 25, 2025 167.00 168.81 165.12 165.17 160,133 -1.83(-1.10%)
Aug 22, 2025 163.60 169.00 162.66 167.00 262,589 +4.07(+2.50%)
Aug 21, 2025 158.79 163.66 158.79 162.93 155,712 +3.18(+1.99%)
Aug 20, 2025 160.44 161.28 157.39 159.75 315,630 -1.41(-0.87%)
Aug 19, 2025 164.07 165.55 159.53 161.16 258,492 -3.56(-2.16%)
Aug 18, 2025 161.57 165.38 160.00 164.72 175,784 +2.89(+1.79%)
Aug 15, 2025 164.01 166.85 161.27 161.83 385,408 -1.99(-1.21%)
Aug 14, 2025 162.95 166.02 161.63 163.82 370,054 -0.80(-0.49%)
Aug 13, 2025 166.25 166.25 160.96 164.62 311,533 -0.29(-0.18%)
Aug 12, 2025 154.73 165.65 154.73 164.91 440,241 +11.27(+7.34%)
Aug 11, 2025 153.74 155.69 152.55 153.64 216,067 +0.14(+0.09%)
Aug 08, 2025 156.56 157.92 152.65 153.50 297,389 -1.72(-1.11%)
Aug 07, 2025 156.30 158.00 152.47 155.22 293,958 -0.97(-0.62%)
Aug 06, 2025 158.35 158.51 155.46 156.19 207,554 -2.28(-1.44%)
Aug 05, 2025 156.75 161.59 156.01 158.47 366,498 +1.62(+1.03%)
Aug 04, 2025 148.22 158.88 147.49 156.85 413,985 +10.58(+7.23%)
Aug 01, 2025 153.44 153.44 143.77 146.27 312,216 -10.27(-6.56%)
Jul 31, 2025 146.00 158.11 142.41 156.54 480,850 +15.06(+10.64%)
Jul 30, 2025 142.44 145.00 139.87 141.48 254,714 -0.32(-0.23%)
Jul 29, 2025 140.19 142.28 139.55 141.80 244,396 +3.00(+2.16%)
Jul 28, 2025 137.50 139.01 135.44 138.80 262,731 +2.13(+1.56%)
Jul 25, 2025 135.31 137.07 133.59 136.67 163,497 +2.59(+1.93%)
Jul 24, 2025 133.94 135.45 132.39 134.08 136,440 +0.25(+0.19%)
Jul 23, 2025 130.62 134.22 130.62 133.83 121,813 +4.19(+3.23%)
Jul 22, 2025 129.48 130.82 125.27 129.64 170,516 -0.63(-0.48%)
Jul 21, 2025 131.53 132.71 130.00 130.27 90,233 -1.13(-0.86%)
Jul 18, 2025 133.08 133.40 130.56 131.40 135,819 -1.04(-0.79%)
Jul 17, 2025 129.41 134.35 128.60 132.44 201,272 +3.46(+2.68%)
Jul 16, 2025 125.46 129.22 125.00 128.98 152,198 +3.71(+2.96%)
Jul 15, 2025 129.29 129.40 125.18 125.27 127,944 -4.21(-3.25%)
Jul 14, 2025 126.59 130.05 126.29 129.48 138,381 +2.91(+2.30%)
Jul 11, 2025 127.40 127.89 125.21 126.57 135,536 -1.09(-0.85%)
Jul 10, 2025 125.85 128.98 124.94 127.66 130,983 +1.37(+1.08%)
Jul 09, 2025 126.40 126.98 124.89 126.29 130,453 +0.22(+0.17%)
Jul 08, 2025 125.90 126.78 123.59 126.07 160,954 +0.09(+0.07%)
Jul 07, 2025 127.03 127.95 124.65 125.98 135,912 -1.89(-1.48%)
Jul 03, 2025 130.90 131.40 126.83 127.87 143,782 -2.38(-1.83%)
Jul 02, 2025 128.90 130.78 127.02 130.25 243,188 +1.24(+0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.