|
Closing price on 9/20/2022
|
|
| Open |
9.50 |
| High |
10.50 |
| Low |
9.50 |
| Volume |
39,500 |
| Split-adjusted Price |
9.71 |
|
|
VSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
+0.50 / +5.26%
|
9.50
|
10.50
|
9.50
|
10.00
|
10.00
|
9.71
|
39,500
|
|
|
9/19/2022
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.50
|
9.80
|
9.80
|
9.22
|
18,400
|
|
|
9/16/2022
|
-0.60 / -5.83%
|
10.00
|
10.10
|
9.60
|
9.70
|
9.80
|
9.13
|
43,400
|
|
|
9/15/2022
|
-0.40 / -3.70%
|
11.20
|
11.60
|
10.00
|
10.40
|
10.30
|
9.79
|
130,700
|
|
|
9/14/2022
|
-1.00 / -8.70%
|
11.00
|
11.90
|
10.30
|
10.50
|
10.80
|
9.88
|
147,900
|
|
|
9/13/2022
|
-0.20 / -1.68%
|
12.00
|
12.70
|
10.90
|
11.70
|
11.50
|
11.01
|
164,300
|
|
|
9/12/2022
|
+0.10 / +0.83%
|
12.50
|
12.50
|
11.20
|
12.10
|
11.90
|
11.38
|
109,900
|
|
|
9/9/2022
|
-0.50 / -4.24%
|
11.60
|
13.50
|
10.90
|
11.30
|
12.00
|
10.63
|
101,900
|
|
|
9/8/2022
|
-0.70 / -5.51%
|
13.00
|
13.50
|
11.00
|
12.00
|
11.80
|
11.29
|
80,400
|
|
|
9/7/2022
|
+1.30 / +11.11%
|
12.50
|
13.40
|
11.70
|
13.00
|
12.70
|
12.23
|
239,100
|
|
|
9/6/2022
|
+1.40 / +12.96%
|
11.80
|
12.40
|
10.40
|
12.20
|
11.70
|
11.48
|
191,400
|
|
|
9/5/2022
|
+0.30 / +2.80%
|
11.00
|
12.00
|
9.60
|
11.00
|
10.80
|
10.35
|
136,600
|
|
|
8/31/2022
|
+1.40 / +14.89%
|
9.90
|
10.80
|
9.50
|
10.80
|
10.70
|
10.16
|
252,600
|
|
|
8/30/2022
|
+1.20 / +14.46%
|
8.80
|
9.50
|
8.60
|
9.50
|
9.40
|
8.94
|
124,000
|
|
|
8/29/2022
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.30
|
8.00
|
12,700
|
|
|
8/26/2022
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.10
|
8.50
|
8.20
|
8.00
|
10,600
|
|
|
8/25/2022
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.00
|
9,700
|
|
|
8/24/2022
|
+0.10 / +1.22%
|
8.30
|
8.60
|
8.30
|
8.30
|
8.40
|
7.81
|
28,200
|
|
|
8/23/2022
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
7.72
|
2,700
|
|
|
8/22/2022
|
+0.30 / +3.75%
|
8.10
|
9.20
|
8.00
|
8.30
|
8.10
|
7.81
|
27,000
|
|
|
8/19/2022
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
7.53
|
18,600
|
|
|
8/18/2022
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.10
|
7.53
|
15,000
|
|
|
8/17/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
7.62
|
17,100
|
|
|
8/16/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
7.72
|
15,900
|
|
|
8/15/2022
|
-0.10 / -1.22%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.20
|
7.62
|
26,400
|
|
|
8/12/2022
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.20
|
7.90
|
29,500
|
|
|
8/11/2022
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.30
|
7.72
|
32,600
|
|
|
8/10/2022
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.10
|
7.72
|
17,100
|
|
|
8/9/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.10
|
7.62
|
48,000
|
|
|
8/8/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.00
|
8.20
|
8.10
|
7.72
|
11,900
|
|
|