ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

VSEC VSE Corporation

82.44
0.73 (0.89%)
Jun 14 2024 - Closed
Delayed by 15 minutes

VSEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 82.44 0.73 0.89% 81.92 82.97 79.78 195,090
Jun 13 2024 81.71 -2.79 -3.30% 84.08 84.598 81.44 153,297
Jun 12 2024 84.50 0.06 0.07% 86.65 87.83 84.30 111,174
Jun 11 2024 84.44 0.51 0.61% 83.10 84.69 81.78 85,351
Jun 10 2024 83.93 1.91 2.33% 81.17 84.03 81.11 83,819
Jun 07 2024 82.02 -0.32 -0.39% 81.77 82.48 76.58 109,835
Jun 06 2024 82.34 -2.39 -2.82% 84.27 84.545 81.00 117,916
Jun 05 2024 84.73 2.01 2.43% 83.52 85.535 83.35 150,767
Jun 04 2024 82.72 -0.03 -0.04% 82.74 83.125 80.91 142,720
Jun 03 2024 82.75 0.89 1.09% 82.12 84.21 81.44 313,444
May 31 2024 81.86 1.53 1.90% 80.61 82.37 80.61 154,631
May 30 2024 80.33 2.10 2.68% 78.81 80.45 78.23 105,865
May 29 2024 78.23 0.79 1.02% 76.77 79.27 76.77 167,887
May 28 2024 77.44 -0.81 -1.04% 78.72 78.72 76.32 47,815
May 24 2024 78.25 0.91 1.18% 78.07 78.32 76.85 82,605
May 23 2024 77.34 -1.38 -1.75% 79.24 81.60 77.17 99,550
May 22 2024 78.72 0.22 0.28% 78.08 79.65 77.1801 82,372
May 21 2024 78.50 -0.57 -0.72% 78.77 79.30 77.98 196,485
May 20 2024 79.07 2.34 3.05% 76.63 80.48 76.63 267,983
May 17 2024 76.73 1.06 1.40% 76.02 77.31 75.42 239,255
May 16 2024 75.67 -0.89 -1.16% 76.08 76.88 74.8321 274,690
May 15 2024 76.56 2.19 2.94% 75.34 76.83 74.30 885,848
May 14 2024 74.37 -1.26 -1.67% 76.72 76.72 74.07 170,376
May 13 2024 75.63 -4.15 -5.20% 80.74 80.74 75.46 101,933
May 10 2024 79.78 -0.90 -1.12% 82.01 82.98 78.6336 249,505
May 09 2024 80.68 -4.53 -5.32% 81.38 83.00 75.91 471,726
May 08 2024 85.21 0.39 0.46% 84.80 86.18 84.05 183,339
May 07 2024 84.82 0.40 0.47% 84.48 85.6899 84.46 100,773
May 06 2024 84.42 1.52 1.83% 83.11 86.26 82.565 116,371
May 03 2024 82.90 2.51 3.12% 81.72 83.14 80.07 182,587
May 02 2024 80.39 2.76 3.56% 78.87 80.49 77.9875 97,206
May 01 2024 77.63 -0.44 -0.56% 78.49 79.40 77.18 50,855
Apr 30 2024 78.07 1.02 1.32% 76.60 78.18 75.97 139,832
Apr 29 2024 77.05 1.04 1.37% 75.94 77.76 75.78 66,523
Apr 26 2024 76.01 -0.87 -1.13% 76.97 78.22 75.85 82,782
Apr 25 2024 76.88 -1.73 -2.20% 77.41 77.48 76.09 62,807
Apr 24 2024 78.61 0.87 1.12% 77.81 79.07 77.81 73,523
Apr 23 2024 77.74 1.31 1.71% 76.44 78.33 76.44 44,117
Apr 22 2024 76.43 0.75 0.99% 76.36 77.49 75.86 37,896
Apr 19 2024 75.68 0.58 0.77% 74.92 76.62 74.8328 73,533
Apr 18 2024 75.10 -1.57 -2.05% 76.84 77.394 74.97 60,913
Apr 17 2024 76.67 -0.85 -1.10% 78.20 78.99 76.67 61,225
Apr 16 2024 77.52 -0.14 -0.18% 77.75 78.265 76.00 45,677
Apr 15 2024 77.66 -0.46 -0.59% 78.66 80.1143 77.49 71,071
Apr 12 2024 78.12 -1.77 -2.22% 79.62 80.37 77.31 70,695
Apr 11 2024 79.89 0.36 0.45% 79.97 80.80 78.58 73,094
Apr 10 2024 79.53 -0.52 -0.65% 77.99 80.06 77.94 96,491
Apr 09 2024 80.05 -0.33 -0.41% 80.98 81.97 78.97 88,606
Apr 08 2024 80.38 1.41 1.79% 79.49 80.99 78.56 83,769
Apr 05 2024 78.97 2.30 3.00% 76.64 79.62 76.64 51,295
Apr 04 2024 76.67 -0.71 -0.92% 78.38 78.50 76.6142 84,020
Apr 03 2024 77.38 -0.05 -0.06% 76.72 78.78 76.72 73,259
Apr 02 2024 77.43 -1.59 -2.01% 78.00 78.52 76.92 63,954
Apr 01 2024 79.02 -0.98 -1.23% 79.82 81.46 78.59 60,427
Mar 28 2024 80.00 0.06 0.08% 80.41 81.77 79.365 94,306
Mar 27 2024 79.94 0.79 1.00% 79.75 80.135 78.95 112,965
Mar 26 2024 79.15 -0.22 -0.28% 79.50 80.2002 78.70 68,740
Mar 25 2024 79.37 -0.09 -0.11% 79.80 79.98 78.44 45,257
Mar 22 2024 79.46 -3.14 -3.80% 82.53 82.77 79.19 62,637
Mar 21 2024 82.60 2.50 3.12% 80.26 83.00 79.83 150,414
Mar 20 2024 80.10 3.49 4.56% 76.34 80.18 75.25 129,473
Mar 19 2024 76.61 0.85 1.12% 75.91 77.68 75.61 48,432
Mar 18 2024 75.76 -0.15 -0.20% 76.00 76.95 75.7103 79,060