|
Closing price on 3/14/2023
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
4,000 |
| Split-adjusted Price |
6.11 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.11
|
4,000
|
|
|
3/13/2023
|
-0.20 / -2.90%
|
6.60
|
6.80
|
6.20
|
6.70
|
6.30
|
6.50
|
30,900
|
|
|
3/10/2023
|
+0.30 / +4.62%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
6.60
|
3,700
|
|
|
3/9/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
5,100
|
|
|
3/8/2023
|
-0.10 / -1.45%
|
6.90
|
7.20
|
6.40
|
6.80
|
6.50
|
6.60
|
8,500
|
|
|
3/7/2023
|
+0.20 / +3.08%
|
6.80
|
7.10
|
6.70
|
6.70
|
6.90
|
6.50
|
28,300
|
|
|
3/6/2023
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.50
|
6.60
|
3,700
|
|
|
3/3/2023
|
-0.30 / -4.17%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.60
|
6.70
|
1,400
|
|
|
3/2/2023
|
0.00 / 0.00%
|
7.30
|
7.40
|
6.80
|
6.80
|
7.20
|
6.60
|
1,600
|
|
|
3/1/2023
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.80
|
6.70
|
900
|
|
|
2/28/2023
|
+0.50 / +8.06%
|
6.40
|
7.10
|
6.40
|
6.70
|
6.90
|
6.50
|
41,600
|
|
|
2/27/2023
|
-0.30 / -4.62%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.02
|
2,300
|
|
|
2/24/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.50
|
6.21
|
5,200
|
|
|
2/23/2023
|
+0.10 / +1.56%
|
6.10
|
6.70
|
6.10
|
6.50
|
6.40
|
6.31
|
5,000
|
|
|
2/22/2023
|
+0.10 / +1.54%
|
6.00
|
6.80
|
6.00
|
6.60
|
6.40
|
6.41
|
26,700
|
|
|
2/21/2023
|
-0.10 / -1.54%
|
6.10
|
7.00
|
6.10
|
6.40
|
6.50
|
6.21
|
16,600
|
|
|
2/20/2023
|
-0.50 / -7.14%
|
7.00
|
7.50
|
6.30
|
6.50
|
6.50
|
6.31
|
23,100
|
|
|
2/17/2023
|
+0.90 / +14.29%
|
7.20
|
7.20
|
6.40
|
7.20
|
7.00
|
6.99
|
47,300
|
|
|
2/16/2023
|
+0.80 / +14.04%
|
5.90
|
6.50
|
5.90
|
6.50
|
6.30
|
6.31
|
33,500
|
|
|
2/15/2023
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.70
|
5.53
|
12,000
|
|
|
2/14/2023
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.90
|
5.53
|
2,500
|
|
|
2/13/2023
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.73
|
1,200
|
|
|
2/10/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.82
|
400
|
|
|
2/9/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.82
|
0
|
|
|
2/8/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.82
|
0
|
|
|
2/7/2023
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.82
|
1,900
|
|
|
2/6/2023
|
+0.10 / +1.69%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.82
|
3,600
|
|
|
2/3/2023
|
-0.20 / -3.28%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.73
|
600
|
|
|
2/2/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.92
|
1,000
|
|
|
2/1/2023
|
-0.10 / -1.64%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.10
|
5.82
|
20,900
|
|
|