|
Closing price on 1/4/2024
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.50 |
| Volume |
1,300 |
| Split-adjusted Price |
6.50 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2023
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
1,500
|
|
|
12/8/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.70
|
6.60
|
2,300
|
|
|
12/7/2023
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.50
|
6.60
|
6.50
|
4,500
|
|
|
12/6/2023
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
2,600
|
|
|
12/5/2023
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
800
|
|
|
12/4/2023
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.40
|
6.50
|
9,800
|
|
|
12/1/2023
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.70
|
6.60
|
500
|
|
|
11/30/2023
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
11/29/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
7,500
|
|
|
11/28/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
500
|
|
|
11/27/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
800
|
|
|
11/24/2023
|
-0.20 / -2.94%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
2,500
|
|
|
11/23/2023
|
+0.30 / +4.69%
|
6.30
|
7.20
|
6.30
|
6.70
|
6.80
|
6.70
|
11,000
|
|
|