|
Closing price on 4/20/2023
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
5.90 |
| Volume |
6,300 |
| Split-adjusted Price |
5.82 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
5.90
|
6.00
|
6.00
|
5.82
|
6,300
|
|
|
4/19/2023
|
-0.10 / -1.67%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.00
|
5.73
|
4,700
|
|
|
4/18/2023
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
5.82
|
2,000
|
|
|
4/17/2023
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
5.63
|
5,200
|
|
|
4/14/2023
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
5.82
|
5,700
|
|
|
4/13/2023
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.10
|
6.02
|
5,700
|
|
|
4/12/2023
|
+0.20 / +3.39%
|
5.90
|
6.70
|
5.90
|
6.10
|
6.00
|
5.92
|
14,100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.90
|
5.82
|
8,000
|
|
|
4/10/2023
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
6.00
|
5.73
|
13,500
|
|
|
4/7/2023
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.73
|
15,900
|
|
|
4/6/2023
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.73
|
25,400
|
|
|
4/5/2023
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.00
|
5.92
|
5,700
|
|
|
4/4/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.92
|
7,500
|
|
|
4/3/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.82
|
2,100
|
|
|
3/31/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.82
|
10,400
|
|
|
3/30/2023
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.82
|
22,600
|
|
|
3/29/2023
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
6.11
|
7,400
|
|
|
3/28/2023
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.20
|
6.11
|
2,300
|
|
|
3/27/2023
|
+0.10 / +1.61%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.11
|
700
|
|
|
3/24/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.02
|
2,700
|
|
|
3/23/2023
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.20
|
6.21
|
1,900
|
|
|
3/22/2023
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.31
|
700
|
|
|
3/21/2023
|
+0.10 / +1.56%
|
6.90
|
6.90
|
6.20
|
6.50
|
6.40
|
6.31
|
1,300
|
|
|
3/20/2023
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
6.11
|
7,700
|
|
|
3/17/2023
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.21
|
2,200
|
|
|
3/16/2023
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.41
|
100
|
|
|
3/15/2023
|
+0.20 / +3.17%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.30
|
6.31
|
13,000
|
|
|
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
|
|
|