Education
About Us
Working with TipRanks
Follow Us
VSE (VSEC)
NASDAQ:VSEC
Time Period
1Y
Events
Historical Prices
Rows:
May 16, 2025
131.11
133.44
129.40
133.44
133.44
+1.70%
175,130
0.61
May 15, 2025
130.51
139.51
130.37
131.21
131.21
+0.39%
166,656
0.57
May 14, 2025
132.99
132.99
130.00
130.70
130.70
-1.39%
238,015
0.82
May 13, 2025
131.70
134.29
129.92
132.54
132.54
+0.84%
209,737
0.72
May 12, 2025
134.74
136.00
131.08
131.44
131.44
+1.78%
548,574
1.94
May 09, 2025
131.42
131.42
128.20
129.14
129.14
-1.73%
361,547
1.29
May 08, 2025
127.28
134.00
127.20
131.42
131.42
+3.25%
705,208
2.61
May 07, 2025
123.00
129.08
121.75
127.28
127.28
+7.81%
529,804
2.01
May 06, 2025
113.88
119.61
112.50
118.06
118.06
+0.82%
334,942
1.29
May 05, 2025
120.47
121.50
116.84
117.10
117.10
-4.42%
284,431
1.10
May 02, 2025
119.00
127.00
118.37
122.52
122.52
+4.67%
324,969
1.27
May 01, 2025
116.30
119.69
115.19
117.05
117.05
+2.21%
221,727
0.87
Apr 30, 2025
115.23
115.23
109.67
114.52
114.52
-1.17%
226,751
0.90
Apr 29, 2025
114.22
116.17
114.10
115.88
115.88
+1.45%
170,762
0.68
Apr 28, 2025
114.42
117.78
113.57
114.22
114.22
+0.25%
211,798
0.84
Apr 25, 2025
113.39
114.18
110.97
113.94
113.94
+0.21%
165,666
0.65
Apr 24, 2025
107.96
114.29
107.50
113.70
113.70
+5.19%
187,863
0.74
Apr 23, 2025
109.66
110.98
107.54
108.09
108.09
+2.71%
148,795
0.59
Apr 22, 2025
105.21
107.00
103.91
105.24
105.24
+2.03%
230,491
0.91
Apr 21, 2025
107.61
108.00
101.57
103.15
103.15
-4.66%
162,250
0.63
Apr 17, 2025
108.94
112.88
105.47
108.19
108.19
-1.73%
821,038
3.30
Apr 16, 2025
110.33
111.93
105.75
110.09
110.09
-2.04%
461,784
1.87
Apr 15, 2025
112.00
114.30
110.14
112.39
112.38
+0.44%
201,818
0.82
Apr 14, 2025
115.00
115.00
110.25
111.89
111.89
-0.49%
180,573
0.73
Apr 11, 2025
108.59
113.30
107.02
112.44
112.44
+1.82%
191,453
0.77
Apr 10, 2025
112.56
114.94
108.35
110.43
110.42
-5.52%
237,339
0.96
Apr 09, 2025
105.98
118.87
104.78
116.88
116.88
+9.65%
320,634
1.29
Apr 08, 2025
114.00
114.18
105.36
106.59
106.59
-1.42%
227,902
0.91
Apr 07, 2025
102.23
112.38
100.53
108.13
108.13
+2.08%
356,515
1.44
Apr 04, 2025
112.24
113.88
105.71
105.93
105.93
-9.28%
377,985
1.53
Apr 03, 2025
116.64
120.20
113.33
116.76
116.76
-6.07%
304,138
1.21
Apr 02, 2025
118.95
126.00
118.82
124.31
124.31
+2.04%
242,125
0.97
Apr 01, 2025
120.13
122.40
117.84
121.83
121.83
+1.53%
289,430
1.16
Mar 31, 2025
113.65
120.20
110.15
119.99
119.99
+2.88%
301,353
1.22
Mar 28, 2025
122.70
123.44
114.01
116.63
116.63
-4.97%
291,779
1.20
Mar 27, 2025
122.18
123.77
120.15
122.73
122.73
-0.28%
148,717
0.61
Mar 26, 2025
124.91
126.10
120.86
123.07
123.07
-1.77%
139,028
0.54
Mar 25, 2025
125.62
128.72
124.97
125.29
125.29
-0.26%
271,344
1.05
Mar 24, 2025
121.55
126.03
121.55
125.62
125.62
+4.37%
251,463
0.98
Mar 21, 2025
118.62
122.70
117.40
120.36
120.36
-0.21%
350,777
1.37
Mar 20, 2025
118.90
121.89
118.36
120.61
120.61
-0.12%
218,130
0.86
Mar 19, 2025
115.58
120.86
115.58
120.76
120.76
+4.51%
224,036
0.88
Mar 18, 2025
115.70
116.00
112.75
115.55
115.55
-0.28%
220,034
0.87
Mar 17, 2025
113.50
116.59
113.17
115.88
115.88
+1.75%
187,178
0.74
Mar 14, 2025
113.93
115.69
112.56
113.89
113.89
+1.13%
214,998
0.84
Mar 13, 2025
118.77
119.26
111.82
112.62
112.62
-4.86%
258,235
1.01
Mar 12, 2025
118.75
123.97
117.14
118.37
118.37
+0.68%
380,296
1.49
Mar 11, 2025
114.61
118.73
111.74
117.57
117.57
+3.16%
320,619
1.27
Mar 10, 2025
114.45
115.50
111.78
113.97
113.97
-2.02%
272,496
1.08
Mar 07, 2025
115.58
116.47
111.71
116.32
116.32
+0.60%
208,993
0.83
Rows: