|
Closing price on 10/30/2023
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
5,800 |
| Split-adjusted Price |
6.30 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
5,800
|
|
|
10/27/2023
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
2,700
|
|
|
10/26/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
6,100
|
|
|
10/25/2023
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
3,200
|
|
|
10/24/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
600
|
|
|
10/23/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
2,700
|
|
|
10/20/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
3,400
|
|
|
10/19/2023
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
5,500
|
|
|
10/18/2023
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
22,200
|
|
|
10/17/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
11,400
|
|
|
10/16/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
5,400
|
|
|
10/13/2023
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
15,600
|
|
|
10/12/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
2,600
|
|
|
10/11/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
700
|
|
|
10/10/2023
|
+0.10 / +1.54%
|
6.50
|
7.00
|
6.50
|
6.60
|
6.70
|
6.60
|
29,500
|
|
|
10/9/2023
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
14,700
|
|
|
10/6/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5,600
|
|
|
10/5/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
4,000
|
|
|
10/4/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2,900
|
|
|
10/3/2023
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
16,800
|
|
|
10/2/2023
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.70
|
6.80
|
7,500
|
|
|
9/29/2023
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
6.80
|
4,800
|
|
|
9/28/2023
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.70
|
6.60
|
9,700
|
|
|
9/27/2023
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
28,900
|
|
|
9/26/2023
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
21,100
|
|
|
9/25/2023
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
7.00
|
6,700
|
|
|
9/22/2023
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
35,000
|
|
|
9/21/2023
|
-0.20 / -2.78%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
9,700
|
|
|
9/20/2023
|
+0.30 / +4.48%
|
6.80
|
7.40
|
6.80
|
7.00
|
7.20
|
7.00
|
39,800
|
|
|
9/19/2023
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
27,300
|
|
|