|
Closing price on 12/10/2024
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
1,500 |
| Split-adjusted Price |
6.30 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2024
|
+0.30 / +5.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
1,500
|
|
|
12/9/2024
|
-0.40 / -6.25%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
500
|
|
|
12/6/2024
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
1,100
|
|
|
12/5/2024
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
300
|
|
|
12/4/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
12/3/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
900
|
|
|
12/2/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
1,500
|
|
|
11/29/2024
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2,000
|
|
|
11/28/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
1,000
|
|
|
11/27/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
200
|
|
|
11/26/2024
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
300
|
|
|
11/25/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
11/22/2024
|
+0.60 / +10.00%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.50
|
6.60
|
600
|
|
|
11/21/2024
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
2,100
|
|
|
11/20/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
11/19/2024
|
+0.60 / +10.53%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.20
|
6.30
|
4,100
|
|
|
11/18/2024
|
-0.30 / -4.76%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.70
|
6.00
|
1,100
|
|
|
11/15/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
11/14/2024
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
500
|
|
|
11/13/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
11/12/2024
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
1,500
|
|
|
11/11/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
4,500
|
|
|
11/8/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
10,800
|
|
|
11/7/2024
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
200
|
|
|
11/6/2024
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
9,500
|
|
|
11/5/2024
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
10,100
|
|
|
11/4/2024
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
2,200
|
|
|
11/1/2024
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
8,600
|
|
|
10/31/2024
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.10
|
6.30
|
11,200
|
|
|
10/30/2024
|
-0.50 / -7.69%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.10
|
6.00
|
700
|
|
|