|
Closing price on 5/30/2023
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
36,600 |
| Split-adjusted Price |
6.31 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.40
|
6.31
|
36,600
|
|
|
5/29/2023
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.21
|
9,600
|
|
|
5/26/2023
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.00
|
6.30
|
6.20
|
6.11
|
26,900
|
|
|
5/25/2023
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.02
|
13,300
|
|
|
5/24/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
6.02
|
24,700
|
|
|
5/23/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
6.02
|
12,000
|
|
|
5/22/2023
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.20
|
6.11
|
17,000
|
|
|
5/19/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
5.92
|
12,300
|
|
|
5/18/2023
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
6.02
|
13,700
|
|
|
5/17/2023
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.92
|
1,100
|
|
|
5/16/2023
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.00
|
6.02
|
3,800
|
|
|
5/15/2023
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.82
|
16,900
|
|
|
5/12/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.02
|
6,800
|
|
|
5/11/2023
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.02
|
8,000
|
|
|
5/10/2023
|
+0.30 / +5.08%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
6.02
|
16,300
|
|
|
5/9/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.90
|
5.92
|
21,900
|
|
|
5/8/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
5.82
|
8,400
|
|
|
5/5/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
5.82
|
3,300
|
|
|
5/4/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
5.82
|
2,400
|
|
|
4/28/2023
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.82
|
3,000
|
|
|
4/27/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.82
|
3,200
|
|
|
4/26/2023
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.92
|
600
|
|
|
4/25/2023
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.00
|
5.73
|
2,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
5.82
|
2,800
|
|
|
4/21/2023
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.00
|
5.92
|
1,000
|
|
|
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
|
|
|