Education
About Us
Working with TipRanks
Follow Us
VSE (VSEC)
NASDAQ:VSEC
Time Period
1Y
Events
Historical Prices
Rows:
Nov 07, 2025
173.28
178.59
167.66
176.73
176.73
+1.19%
322,429
1.24
Nov 06, 2025
174.82
177.91
174.01
174.66
174.66
-0.73%
194,425
0.75
Nov 05, 2025
177.65
180.18
174.66
175.94
175.94
-1.60%
223,438
0.85
Nov 04, 2025
178.24
182.70
177.18
178.80
178.80
-1.20%
197,796
0.76
Nov 03, 2025
179.73
182.36
175.89
180.97
180.97
+0.16%
301,857
1.15
Oct 31, 2025
177.15
181.38
173.38
180.68
180.68
+0.76%
313,732
1.19
Oct 30, 2025
180.34
183.31
179.01
179.32
179.32
-0.61%
543,371
2.08
Oct 29, 2025
182.73
185.45
179.12
180.42
180.42
-1.26%
706,307
2.74
Oct 28, 2025
184.72
184.72
176.52
182.73
182.73
+1.79%
1,212,040
5.01
Oct 27, 2025
183.78
186.00
176.78
179.52
179.52
-1.90%
253,760
1.05
Oct 24, 2025
178.82
183.29
176.91
182.99
182.99
+3.09%
141,646
0.58
Oct 23, 2025
170.08
179.92
169.20
177.50
177.50
+4.50%
252,182
1.04
Oct 22, 2025
170.00
171.48
165.11
169.85
169.85
-0.05%
202,927
0.84
Oct 21, 2025
166.20
170.28
164.08
169.93
169.93
+2.20%
145,931
0.61
Oct 20, 2025
161.30
166.89
161.30
166.27
166.27
+4.27%
168,495
0.70
Oct 17, 2025
156.86
159.70
155.50
159.46
159.46
+2.02%
146,794
0.61
Oct 16, 2025
158.14
159.53
155.99
156.30
156.30
-0.70%
103,014
0.43
Oct 15, 2025
161.66
164.03
156.63
157.40
157.40
-1.30%
153,717
0.64
Oct 14, 2025
156.64
161.31
154.76
159.57
159.47
+1.23%
119,795
0.50
Oct 13, 2025
155.40
158.13
154.78
157.73
157.63
+1.85%
107,723
0.44
Oct 10, 2025
159.38
162.07
154.67
154.96
154.86
-2.55%
149,112
0.62
Oct 09, 2025
164.98
165.43
158.34
159.11
159.01
-3.24%
140,424
0.58
Oct 08, 2025
163.99
166.30
162.23
164.54
164.44
+1.24%
99,477
0.41
Oct 07, 2025
163.63
165.91
161.90
162.63
162.53
-0.38%
152,846
0.63
Oct 06, 2025
165.97
167.23
161.43
163.35
163.25
-0.51%
157,120
0.65
Oct 03, 2025
167.23
169.55
163.25
164.29
164.19
-0.79%
166,097
0.69
Oct 02, 2025
166.35
167.46
160.40
165.70
165.60
-0.32%
165,728
0.69
Oct 01, 2025
164.57
167.74
163.05
166.34
166.24
+0.12%
165,444
0.68
Sep 30, 2025
163.37
168.24
162.59
166.24
166.14
+1.29%
263,347
1.09
Sep 29, 2025
166.25
168.42
163.22
164.23
164.13
-0.09%
177,426
0.73
Sep 26, 2025
160.89
166.00
160.88
164.48
164.38
+2.15%
152,507
0.60
Sep 25, 2025
160.11
163.07
158.71
161.12
161.02
-0.20%
160,849
0.62
Sep 24, 2025
167.22
169.22
161.32
161.55
161.45
-3.61%
172,972
0.66
Sep 23, 2025
163.99
167.95
163.99
167.70
167.59
+1.86%
186,175
0.72
Sep 22, 2025
159.45
165.76
157.00
164.74
164.64
+2.43%
260,911
1.01
Sep 19, 2025
173.16
173.16
155.68
160.94
160.84
-6.73%
1,629,946
6.95
Sep 18, 2025
168.22
174.56
166.99
172.66
172.55
+3.89%
280,755
1.21
Sep 17, 2025
172.09
173.00
166.22
166.30
166.20
-3.47%
244,082
1.06
Sep 16, 2025
166.54
172.72
163.65
172.39
172.28
+4.24%
265,288
1.16
Sep 15, 2025
165.33
168.38
164.41
165.48
165.38
+0.65%
371,802
1.64
Sep 12, 2025
168.16
168.16
163.91
164.51
164.41
-1.97%
183,259
0.81
Sep 11, 2025
167.09
169.63
166.08
167.92
167.81
+0.60%
162,974
0.72
Sep 10, 2025
164.53
167.63
160.00
167.02
166.92
+2.34%
182,933
0.81
Sep 09, 2025
166.75
167.36
163.05
163.31
163.21
-2.36%
166,534
0.73
Sep 08, 2025
167.21
169.78
166.58
167.36
167.26
+0.74%
191,632
0.85
Sep 05, 2025
165.49
167.53
162.73
166.24
166.14
+0.99%
218,113
0.97
Sep 04, 2025
162.90
166.34
162.40
164.72
164.62
+1.76%
167,905
0.75
Sep 03, 2025
163.01
165.00
159.77
161.97
161.87
-1.05%
294,940
1.30
Sep 02, 2025
159.28
164.35
159.05
163.80
163.70
+0.93%
146,812
0.64
Aug 29, 2025
162.94
162.94
158.21
162.40
162.30
+0.47%
200,301
0.87
Rows: