Indicators

Markets:

News

VSE Corporation - Common Stock (NQ:VSEC)

170.91 -0.77 (-0.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	171.27	173.34	164.36	170.91	593,149	-0.77(-0.45%)
Apr 30, 2026	163.25	172.23	162.14	171.68	649,595	+11.51(+7.19%)
Apr 29, 2026	174.27	176.99	159.59	160.17	933,486	-15.94(-9.05%)
Apr 28, 2026	180.21	180.21	174.46	176.11	339,076	-3.83(-2.13%)
Apr 27, 2026	179.18	182.64	176.55	179.94	358,752	+1.11(+0.62%)
Apr 24, 2026	182.17	183.58	177.11	178.83	376,589	-4.94(-2.69%)
Apr 23, 2026	182.85	188.86	180.39	183.77	499,122	+0.92(+0.50%)
Apr 22, 2026	199.19	200.00	178.71	182.85	795,418	-11.49(-5.91%)
Apr 21, 2026	222.59	227.99	192.74	194.34	883,783	-30.75(-13.66%)
Apr 20, 2026	225.50	226.12	221.37	225.09	304,173	-1.41(-0.62%)
Apr 17, 2026	222.98	232.61	222.44	226.50	706,500	+9.86(+4.55%)
Apr 16, 2026	225.47	225.59	216.44	216.64	543,675	-8.00(-3.56%)
Apr 15, 2026	220.65	224.79	219.00	224.64	335,619	+2.41(+1.08%)
Apr 14, 2026	216.83	223.72	216.44	222.23	256,038	+7.69(+3.58%)
Apr 13, 2026	214.49	216.52	209.02	214.54	488,350	-3.15(-1.45%)
Apr 10, 2026	218.51	220.17	213.71	217.69	332,984	-0.49(-0.22%)
Apr 09, 2026	209.51	222.71	209.51	218.18	417,167	+7.38(+3.50%)
Apr 08, 2026	199.16	212.13	197.35	210.81	680,284	+25.00(+13.45%)
Apr 07, 2026	188.16	188.31	183.64	185.81	421,171	-4.90(-2.57%)
Apr 06, 2026	184.00	192.33	184.00	190.70	565,860	+5.70(+3.08%)
Apr 02, 2026	186.47	190.61	181.55	185.01	385,408	-6.77(-3.53%)
Apr 01, 2026	189.56	195.28	187.01	191.77	802,269	+7.46(+4.05%)
Mar 31, 2026	169.18	185.78	165.51	184.32	1,126,668	+19.02(+11.51%)
Mar 30, 2026	172.24	172.57	164.04	165.30	820,696	-5.52(-3.23%)
Mar 27, 2026	171.00	172.81	168.59	170.81	385,257	-2.68(-1.54%)
Mar 26, 2026	174.70	177.16	171.22	173.49	434,404	-4.91(-2.75%)
Mar 25, 2026	178.98	181.08	177.11	178.40	645,188	+3.32(+1.90%)
Mar 24, 2026	172.04	176.74	168.84	175.08	798,249	-0.79(-0.45%)
Mar 23, 2026	179.50	180.78	175.37	175.87	973,455	-1.38(-0.78%)
Mar 20, 2026	182.41	183.18	172.90	177.25	5,701,211	-5.52(-3.02%)
Mar 19, 2026	183.02	188.59	179.44	182.77	1,058,618	-2.41(-1.30%)
Mar 18, 2026	191.74	194.15	183.98	185.18	1,016,134	-6.35(-3.31%)
Mar 17, 2026	195.64	196.94	189.52	191.52	638,646	-2.47(-1.27%)
Mar 16, 2026	199.23	203.89	193.19	193.99	691,457	-0.86(-0.44%)
Mar 13, 2026	203.17	205.46	192.21	194.85	689,112	-4.94(-2.47%)
Mar 12, 2026	210.21	214.20	198.92	199.79	718,085	-15.41(-7.16%)
Mar 11, 2026	216.90	222.34	213.52	215.20	518,826	-1.17(-0.54%)
Mar 10, 2026	214.70	223.64	214.70	216.37	676,995	-1.27(-0.58%)
Mar 09, 2026	212.47	221.87	209.91	217.64	1,021,178	+8.35(+3.99%)
Mar 06, 2026	211.51	215.58	207.63	209.30	359,029	-4.65(-2.17%)
Mar 05, 2026	217.08	223.50	209.88	213.94	389,725	-9.71(-4.34%)
Mar 04, 2026	220.28	225.24	214.70	223.65	473,374	+7.15(+3.30%)
Mar 03, 2026	216.10	219.12	208.86	216.50	418,299	-5.35(-2.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.