|
Closing price on 4/22/2024
|
|
| Open |
5.80 |
| High |
6.30 |
| Low |
5.70 |
| Volume |
16,900 |
| Split-adjusted Price |
6.30 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2024
|
+0.40 / +6.78%
|
5.80
|
6.30
|
5.70
|
6.30
|
5.90
|
6.30
|
16,900
|
|
|
4/19/2024
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
100
|
|
|
4/17/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
5.80
|
5.80
|
5.80
|
6,400
|
|
|
4/16/2024
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.50
|
5.80
|
5.80
|
5.80
|
9,200
|
|
|
4/15/2024
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
2,400
|
|
|
4/12/2024
|
-0.20 / -3.13%
|
6.40
|
6.40
|
5.90
|
6.20
|
6.10
|
6.20
|
1,400
|
|
|
4/11/2024
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.10
|
6.10
|
6.40
|
6.10
|
20,900
|
|
|
4/10/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
400
|
|
|
4/9/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
22,200
|
|
|
4/8/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
7,100
|
|
|
4/5/2024
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
3,600
|
|
|
4/4/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
300
|
|
|
4/3/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
10,200
|
|
|
4/2/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
200
|
|
|
4/1/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
1,700
|
|
|
3/29/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
5,400
|
|
|
3/28/2024
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
6.10
|
1,500
|
|
|
3/27/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
2,600
|
|
|
3/26/2024
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
800
|
|
|
3/25/2024
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.10
|
6.30
|
1,400
|
|
|
3/22/2024
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
18,400
|
|
|
3/21/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
14,600
|
|
|
3/20/2024
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
6.20
|
700
|
|
|
3/19/2024
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
25,600
|
|
|
3/18/2024
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2,600
|
|
|
3/15/2024
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
6.20
|
8,000
|
|
|
3/14/2024
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
6.20
|
4,600
|
|
|
3/13/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.30
|
6.10
|
6.30
|
37,000
|
|
|
3/12/2024
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
5,400
|
|
|
3/11/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
28,300
|
|
|