|
Closing price on 1/23/2024
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
12,000 |
| Split-adjusted Price |
6.30 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
12,000
|
|
|
1/22/2024
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
6.20
|
9,000
|
|
|
1/19/2024
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
2,000
|
|
|
1/18/2024
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
3,200
|
|
|
1/17/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
3,900
|
|
|
1/16/2024
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
16,200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.20
|
6.30
|
20,100
|
|
|
1/12/2024
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.34
|
6.30
|
4,100
|
|
|
1/11/2024
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
3,200
|
|
|
1/10/2024
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6,000
|
|
|
1/9/2024
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
6,800
|
|
|
1/8/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
4,200
|
|
|
1/5/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
1/4/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,300
|
|
|
1/3/2024
|
-0.40 / -5.88%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
800
|
|
|
1/2/2024
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
1,000
|
|
|
12/29/2023
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
3,600
|
|
|
12/28/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
600
|
|
|
12/26/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
3,100
|
|
|
12/25/2023
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
8,100
|
|
|
12/22/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
700
|
|
|
12/21/2023
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
3,500
|
|
|
12/20/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
4,900
|
|
|
12/19/2023
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
5,200
|
|
|
12/18/2023
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.50
|
6.60
|
1,600
|
|
|
12/15/2023
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4,800
|
|
|
12/14/2023
|
-0.10 / -1.52%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.60
|
6.50
|
3,500
|
|
|
12/13/2023
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
42,300
|
|
|
12/12/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.50
|
6.50
|
7.00
|
6.50
|
1,100
|
|
|