|
Closing price on 1/16/2023
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
3,800 |
| Split-adjusted Price |
5.73 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.73
|
3,800
|
|
|
1/13/2023
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.00
|
5.92
|
7,400
|
|
|
1/12/2023
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
6.10
|
5.80
|
5.92
|
1,500
|
|
|
1/11/2023
|
-0.10 / -1.61%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.10
|
5.92
|
3,500
|
|
|
1/10/2023
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.20
|
6.21
|
1,500
|
|
|
1/9/2023
|
+0.30 / +4.92%
|
6.50
|
6.50
|
6.00
|
6.40
|
6.00
|
6.21
|
4,700
|
|
|
1/6/2023
|
-0.20 / -3.08%
|
6.90
|
6.90
|
6.00
|
6.30
|
6.10
|
6.11
|
5,800
|
|
|
1/5/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.50
|
6.21
|
9,900
|
|
|
1/4/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.20
|
6.40
|
6.40
|
6.21
|
1,800
|
|
|
1/3/2023
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.10
|
6.50
|
6.40
|
6.31
|
500
|
|
|
12/30/2022
|
-0.10 / -1.64%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.10
|
5.82
|
800
|
|
|
12/29/2022
|
+0.20 / +3.45%
|
6.60
|
6.60
|
5.90
|
6.00
|
6.10
|
5.82
|
4,600
|
|
|
12/28/2022
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.63
|
100
|
|
|
12/27/2022
|
+0.40 / +7.14%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.60
|
5.82
|
2,700
|
|
|
12/26/2022
|
-0.40 / -6.78%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.60
|
5.34
|
6,000
|
|
|
12/23/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.73
|
4,700
|
|
|
12/22/2022
|
+0.20 / +3.33%
|
6.30
|
6.30
|
5.80
|
6.20
|
5.90
|
6.02
|
13,800
|
|
|
12/21/2022
|
-0.10 / -1.61%
|
6.10
|
6.20
|
5.60
|
6.10
|
6.00
|
5.92
|
8,600
|
|
|
12/20/2022
|
-0.50 / -7.58%
|
6.50
|
6.50
|
5.90
|
6.10
|
6.20
|
5.92
|
23,000
|
|
|
12/19/2022
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.60
|
6.60
|
800
|
|
|
12/16/2022
|
-0.40 / -5.71%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.70
|
6.41
|
1,500
|
|
|
12/15/2022
|
+0.10 / +1.49%
|
7.70
|
7.70
|
6.80
|
6.80
|
7.00
|
6.60
|
1,200
|
|
|
12/14/2022
|
-0.40 / -5.71%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.41
|
900
|
|
|
12/13/2022
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.79
|
100
|
|
|
12/12/2022
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.50
|
6,100
|
|
|
12/9/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
500
|
|
|
12/8/2022
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.21
|
12,400
|
|
|
12/7/2022
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.31
|
9,300
|
|
|
12/6/2022
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.70
|
6.60
|
800
|
|
|
12/5/2022
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
6.60
|
35,400
|
|
|