|
Closing price on 3/4/2025
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.40 |
| Volume |
43,700 |
| Split-adjusted Price |
7.80 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.40
|
7.80
|
7.70
|
7.80
|
43,700
|
|
|
3/3/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
7.90
|
8.00
|
7.90
|
29,200
|
|
|
2/28/2025
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.80
|
8.00
|
7.90
|
8.00
|
30,400
|
|
|
2/27/2025
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.10
|
8.30
|
19,800
|
|
|
2/26/2025
|
-0.20 / -2.38%
|
8.20
|
8.40
|
7.90
|
8.20
|
8.10
|
8.20
|
18,600
|
|
|
2/25/2025
|
+0.30 / +3.75%
|
8.00
|
8.80
|
8.00
|
8.30
|
8.40
|
8.30
|
49,500
|
|
|
2/24/2025
|
+0.10 / +1.23%
|
8.30
|
8.40
|
7.80
|
8.20
|
8.00
|
8.20
|
40,000
|
|
|
2/21/2025
|
-0.60 / -6.74%
|
8.40
|
8.40
|
7.90
|
8.30
|
8.10
|
8.30
|
35,600
|
|
|
2/20/2025
|
-0.40 / -4.55%
|
10.10
|
10.10
|
8.20
|
8.40
|
8.90
|
8.40
|
86,000
|
|
|
2/19/2025
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
8.80
|
74,100
|
|
|
2/18/2025
|
+1.00 / +14.29%
|
7.00
|
8.00
|
7.00
|
8.00
|
7.70
|
8.00
|
48,100
|
|
|
2/17/2025
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
8,500
|
|
|
2/14/2025
|
+0.10 / +1.43%
|
6.90
|
7.40
|
6.90
|
7.10
|
7.20
|
7.10
|
30,100
|
|
|
2/13/2025
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.80
|
6.90
|
7.00
|
6.90
|
21,700
|
|
|
2/12/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
7,700
|
|
|
2/11/2025
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
11,300
|
|
|
2/10/2025
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
6,800
|
|
|
2/7/2025
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
24,900
|
|
|
2/6/2025
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
4,800
|
|
|
2/5/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.50
|
6.60
|
14,900
|
|
|
2/4/2025
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
4,100
|
|
|
2/3/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/24/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/23/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/22/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/21/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/20/2025
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
1/17/2025
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
1/15/2025
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
300
|
|
|