|
Closing price on 8/1/2022
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.10 |
| Volume |
3,200 |
| Split-adjusted Price |
7.62 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.20
|
7.62
|
3,200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.00
|
8.00
|
8.10
|
7.53
|
3,500
|
|
|
7/28/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
7.53
|
19,400
|
|
|
7/27/2022
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
7.53
|
3,200
|
|
|
7/26/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.10
|
7.53
|
3,600
|
|
|
7/25/2022
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.00
|
7.62
|
5,100
|
|
|
7/22/2022
|
-0.20 / -2.44%
|
8.20
|
8.50
|
7.80
|
8.00
|
8.00
|
7.53
|
12,000
|
|
|
7/21/2022
|
-0.20 / -2.41%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.20
|
7.62
|
7,700
|
|
|
7/20/2022
|
-0.40 / -4.55%
|
9.00
|
9.00
|
8.00
|
8.40
|
8.30
|
7.90
|
50,500
|
|
|
7/19/2022
|
+0.10 / +1.15%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.80
|
8.28
|
3,100
|
|
|
7/18/2022
|
+0.10 / +1.14%
|
10.10
|
10.10
|
8.50
|
8.90
|
8.70
|
8.37
|
14,400
|
|
|
7/15/2022
|
-0.20 / -2.30%
|
9.90
|
9.90
|
8.50
|
8.50
|
8.80
|
8.00
|
4,900
|
|
|
7/14/2022
|
-0.40 / -4.55%
|
10.00
|
10.00
|
8.40
|
8.40
|
8.70
|
7.90
|
4,400
|
|
|
7/13/2022
|
-0.30 / -3.41%
|
10.00
|
10.00
|
8.50
|
8.50
|
8.80
|
8.00
|
2,100
|
|
|
7/12/2022
|
+0.90 / +11.11%
|
9.30
|
9.30
|
8.00
|
9.00
|
8.80
|
8.47
|
1,800
|
|
|
7/11/2022
|
-0.20 / -2.44%
|
8.50
|
8.60
|
8.00
|
8.00
|
8.10
|
7.53
|
4,700
|
|
|
7/8/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
7.90
|
8.20
|
8.20
|
7.72
|
3,200
|
|
|
7/7/2022
|
-1.00 / -10.87%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
7.72
|
9,800
|
|
|
7/6/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.66
|
0
|
|
|
7/5/2022
|
-0.10 / -1.08%
|
10.60
|
10.60
|
9.10
|
9.20
|
9.20
|
8.66
|
3,100
|
|
|
7/4/2022
|
+0.10 / +1.11%
|
10.30
|
10.30
|
9.00
|
9.10
|
9.30
|
8.56
|
3,400
|
|
|
7/1/2022
|
-0.30 / -3.41%
|
10.10
|
10.10
|
8.50
|
8.50
|
9.00
|
8.00
|
7,500
|
|
|
6/30/2022
|
-0.40 / -4.49%
|
10.20
|
10.20
|
8.50
|
8.50
|
8.80
|
8.00
|
4,000
|
|
|
6/29/2022
|
+0.50 / +5.95%
|
9.60
|
9.60
|
8.90
|
8.90
|
8.90
|
8.37
|
2,000
|
|
|
6/28/2022
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.20
|
8.70
|
8.40
|
8.19
|
3,900
|
|
|
6/27/2022
|
-0.10 / -1.19%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.50
|
7.81
|
1,400
|
|
|
6/24/2022
|
+0.30 / +3.80%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.40
|
7.72
|
7,400
|
|
|
6/23/2022
|
+0.30 / +4.00%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.90
|
7.34
|
10,000
|
|
|
6/22/2022
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.50
|
7.24
|
31,300
|
|
|
6/21/2022
|
-0.70 / -8.24%
|
8.00
|
8.20
|
7.30
|
7.80
|
7.60
|
7.34
|
25,000
|
|
|