|
Closing price on 4/3/2023
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
2,100 |
| Split-adjusted Price |
5.82 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|