investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$VSEC: VSE Corporation - Common Stock

+ Avia, Logistics, Expertise, Marine, Auto



Clear duplicates of prices



2026-04-01
VSEC 2026-04-01 05:03:23230.91 74.62 11.53%
VSEC 2026-04-01 06:04:25196.00 74.62 0.07%
VSEC 2026-04-01 07:03:23196.00 142.66 0.07%
VSEC 2026-04-01 08:04:18196.00 156.00 0.07%
VSEC 2026-04-01 09:03:45196.00 160.00 0.07%
VSEC 2026-04-01 10:04:45191.07 190.00 3.84%
VSEC 2026-04-01 11:03:12193.37 192.79 5.35%
VSEC 2026-04-01 12:04:53194.73 194.04 6.05%
VSEC 2026-04-01 13:03:00195.18 194.66 6.39%
VSEC 2026-04-01 14:04:05192.77 192.24 4.90%
VSEC 2026-04-01 15:03:04191.76 191.32 4.45%
VSEC 2026-04-01 16:04:16192.19 187.97 4.05%
VSEC 2026-04-01 17:03:03194.70 187.97 4.04%
VSEC 2026-04-01 19:02:58192.00 187.97 4.04%
VSEC 2026-04-01 20:04:150.00 0.00 4.04%
2026-04-02
VSEC 2026-04-02 04:04:05196.00 76.75 4.04%
VSEC 2026-04-02 05:02:57196.00 187.07 4.04%
VSEC 2026-04-02 06:03:58196.00 76.75 -1.96%
VSEC 2026-04-02 07:02:47188.22 76.75 -1.96%
VSEC 2026-04-02 08:04:41188.22 150.00 -1.98%
VSEC 2026-04-02 09:02:52187.99 150.00 -1.98%
VSEC 2026-04-02 10:04:01185.97 183.62 -4.46%
VSEC 2026-04-02 11:02:45188.81 188.05 -1.89%
VSEC 2026-04-02 12:03:58187.54 186.70 -2.37%
VSEC 2026-04-02 13:02:49187.26 186.71 -2.51%
VSEC 2026-04-02 14:03:55186.58 186.07 -3.00%
VSEC 2026-04-02 15:02:54185.90 185.58 -3.37%
VSEC 2026-04-02 16:03:53188.75 181.50 -3.53%
VSEC 2026-04-02 19:02:55188.75 185.09 -3.53%
VSEC 2026-04-02 20:04:000.00 0.00 -3.53%
2026-04-06
VSEC 2026-04-06 04:04:03196.00 74.40 -3.53%
VSEC 2026-04-06 05:02:47196.00 184.54 -3.53%
VSEC 2026-04-06 06:03:56196.00 165.00 -3.53%
VSEC 2026-04-06 07:03:20186.38 184.02 0.44%
VSEC 2026-04-06 08:03:51186.16 183.80 0.44%
VSEC 2026-04-06 09:02:53186.94 184.00 1.00%
VSEC 2026-04-06 10:04:07189.24 187.02 2.18%
VSEC 2026-04-06 11:02:57190.77 190.11 2.89%
VSEC 2026-04-06 12:04:01190.35 189.34 2.65%
VSEC 2026-04-06 13:02:59188.61 187.92 1.78%
VSEC 2026-04-06 14:04:09191.67 191.16 3.41%
VSEC 2026-04-06 15:02:51191.36 190.95 3.27%
VSEC 2026-04-06 16:04:20196.00 150.00 3.02%
VSEC 2026-04-06 20:04:070.00 0.00 3.02%
2026-04-07
VSEC 2026-04-07 04:04:01196.00 189.08 3.02%
VSEC 2026-04-07 05:03:02191.72 189.86 3.02%
VSEC 2026-04-07 06:04:04196.00 188.89 3.02%
VSEC 2026-04-07 07:03:00196.00 187.93 3.02%
VSEC 2026-04-07 08:04:20190.40 186.98 3.02%
VSEC 2026-04-07 09:02:51190.50 187.93 3.02%
VSEC 2026-04-07 10:04:02186.02 183.88 -3.07%
VSEC 2026-04-07 11:02:58185.46 184.91 -3.12%
VSEC 2026-04-07 12:04:12186.54 185.78 -2.52%
VSEC 2026-04-07 13:03:02186.79 186.13 -2.33%
VSEC 2026-04-07 14:04:04186.48 185.89 -2.64%
VSEC 2026-04-07 15:02:58184.99 184.53 -3.33%
VSEC 2026-04-07 16:04:02196.00 165.00 -2.42%
VSEC 2026-04-07 19:02:53195.00 165.00 -2.42%
VSEC 2026-04-07 20:03:590.00 0.00 -2.42%
2026-04-08
VSEC 2026-04-08 04:04:02196.00 189.06 -2.42%
VSEC 2026-04-08 05:03:03196.00 194.02 -2.42%
VSEC 2026-04-08 07:03:10196.00 189.24 4.68%
VSEC 2026-04-08 08:04:06196.00 190.61 4.68%
VSEC 2026-04-08 09:03:01196.00 192.01 5.30%
VSEC 2026-04-08 10:04:18209.00 207.41 11.66%
VSEC 2026-04-08 11:03:08208.95 207.65 12.03%
VSEC 2026-04-08 12:04:04211.74 211.29 13.43%
VSEC 2026-04-08 13:03:02211.60 211.21 13.41%
VSEC 2026-04-08 14:04:05212.00 211.20 13.51%
VSEC 2026-04-08 15:04:20210.35 209.92 12.63%
VSEC 2026-04-08 16:04:05212.00 210.90 13.48%
VSEC 2026-04-08 17:02:52212.00 165.00 13.48%
VSEC 2026-04-08 19:03:01212.00 165.00 13.46%
VSEC 2026-04-08 20:04:030.00 0.00 13.46%
2026-04-09
VSEC 2026-04-09 04:04:17213.00 84.68 13.46%
VSEC 2026-04-09 06:04:05212.79 84.68 13.46%
VSEC 2026-04-09 07:03:07212.99 84.36 -0.27%
VSEC 2026-04-09 08:04:24212.99 200.00 -0.27%
VSEC 2026-04-09 09:02:54212.99 206.00 -0.27%
VSEC 2026-04-09 10:04:09212.01 211.29 0.59%
VSEC 2026-04-09 11:02:55214.91 214.24 2.00%
VSEC 2026-04-09 12:03:57218.82 217.92 4.16%
VSEC 2026-04-09 13:02:57221.54 221.01 5.69%
VSEC 2026-04-09 14:04:05221.58 220.91 5.62%
VSEC 2026-04-09 15:02:54220.62 220.23 5.11%
VSEC 2026-04-09 16:03:59224.00 218.50 3.81%
VSEC 2026-04-09 17:02:56224.00 218.50 3.72%
VSEC 2026-04-09 18:04:01224.00 218.42 3.58%
VSEC 2026-04-09 20:04:150.00 0.00 3.58%
2026-04-10
VSEC 2026-04-10 04:04:02219.37 88.00 3.58%
VSEC 2026-04-10 05:03:01219.37 216.32 3.58%
VSEC 2026-04-10 06:04:14224.00 216.54 3.58%
VSEC 2026-04-10 07:03:31219.80 217.24 3.58%
VSEC 2026-04-10 08:04:09219.80 217.19 3.58%
VSEC 2026-04-10 09:03:01219.80 217.41 3.58%
VSEC 2026-04-10 10:03:59218.36 217.40 -0.09%
VSEC 2026-04-10 11:02:56219.63 218.98 0.63%
VSEC 2026-04-10 12:05:46215.88 215.23 -1.44%
VSEC 2026-04-10 13:03:07215.23 214.72 -1.54%
VSEC 2026-04-10 14:04:06215.78 215.57 -1.23%
VSEC 2026-04-10 15:02:54216.40 216.09 -1.03%
VSEC 2026-04-10 16:04:03224.00 205.00 -0.22%
VSEC 2026-04-10 17:02:53224.00 180.85 -0.77%
VSEC 2026-04-10 18:04:00218.39 180.85 -0.77%
VSEC 2026-04-10 19:02:59224.00 180.85 -0.77%
VSEC 2026-04-10 20:04:180.00 0.00 -0.77%
2026-04-13
VSEC 2026-04-13 04:04:06217.13 87.30 -0.77%
VSEC 2026-04-13 06:03:55223.99 160.00 -0.77%
VSEC 2026-04-13 07:02:52218.00 213.87 -0.31%
VSEC 2026-04-13 08:03:53217.35 213.87 -0.31%
VSEC 2026-04-13 09:02:50216.99 214.75 -0.31%
VSEC 2026-04-13 10:03:58213.69 211.95 -2.28%
VSEC 2026-04-13 11:02:51211.67 211.00 -2.98%
VSEC 2026-04-13 12:03:58212.37 211.43 -2.65%
VSEC 2026-04-13 13:02:58213.79 213.00 -1.97%
VSEC 2026-04-13 14:03:53213.35 212.69 -2.30%
VSEC 2026-04-13 15:02:59212.52 212.02 -2.45%
VSEC 2026-04-13 16:04:09218.00 205.00 -1.44%
VSEC 2026-04-13 17:02:59215.00 205.00 -1.78%
VSEC 2026-04-13 18:03:57215.01 205.00 -1.78%
VSEC 2026-04-13 19:02:59215.00 180.16 -1.78%
VSEC 2026-04-13 20:04:290.00 0.00 -1.78%
2026-04-14
VSEC 2026-04-14 04:03:58224.00 86.28 -1.78%
VSEC 2026-04-14 07:03:01224.00 213.57 -1.78%
VSEC 2026-04-14 08:04:09224.00 214.01 -1.78%
VSEC 2026-04-14 09:02:52224.00 214.60 0.63%
VSEC 2026-04-14 10:04:01221.01 220.16 2.92%
VSEC 2026-04-14 11:03:07221.92 220.60 3.12%
VSEC 2026-04-14 12:04:02222.38 221.75 3.41%
VSEC 2026-04-14 13:03:07222.42 221.56 3.54%
VSEC 2026-04-14 14:04:02222.35 222.01 3.54%
VSEC 2026-04-14 15:02:56222.53 221.78 3.58%
VSEC 2026-04-14 16:03:51224.00 220.56 3.73%
VSEC 2026-04-14 18:04:22223.36 220.56 3.73%
VSEC 2026-04-14 20:04:100.00 0.00 3.73%
2026-04-15
VSEC 2026-04-15 04:04:02223.36 89.33 3.73%
VSEC 2026-04-15 05:02:49223.34 220.48 3.73%
VSEC 2026-04-15 06:03:58223.36 89.33 3.73%
VSEC 2026-04-15 07:02:50223.36 220.23 3.73%
VSEC 2026-04-15 08:03:51223.34 221.15 3.73%
VSEC 2026-04-15 09:02:52223.36 221.12 3.73%
VSEC 2026-04-15 10:08:28219.92 218.04 -1.22%
VSEC 2026-04-15 11:02:59220.82 219.96 -0.75%
VSEC 2026-04-15 12:04:06220.36 220.11 -0.96%
VSEC 2026-04-15 13:02:58220.11 219.43 -1.28%
VSEC 2026-04-15 14:03:56220.99 220.24 -0.69%
VSEC 2026-04-15 15:03:00222.47 221.97 0.04%
VSEC 2026-04-15 16:04:08225.00 224.63 1.04%
VSEC 2026-04-15 17:03:07225.00 200.00 1.09%
VSEC 2026-04-15 18:04:01225.00 223.74 1.09%
VSEC 2026-04-15 19:03:13225.00 223.86 1.09%
VSEC 2026-04-15 20:04:090.00 0.00 1.09%
2026-04-16
VSEC 2026-04-16 04:04:23234.59 182.90 1.09%
VSEC 2026-04-16 06:04:07225.00 182.90 1.09%
VSEC 2026-04-16 07:03:23225.00 223.09 1.09%
VSEC 2026-04-16 08:04:05225.96 223.12 0.17%
VSEC 2026-04-16 09:02:57225.76 223.32 0.17%
VSEC 2026-04-16 10:03:54222.66 220.41 -1.07%
VSEC 2026-04-16 11:03:04219.44 218.63 -2.51%
VSEC 2026-04-16 12:03:59220.94 219.81 -1.66%
VSEC 2026-04-16 13:02:54218.77 218.14 -2.84%
VSEC 2026-04-16 14:03:56219.72 219.04 -2.28%
VSEC 2026-04-16 15:03:18219.24 218.77 -2.61%
VSEC 2026-04-16 16:03:57219.70 216.00 -3.56%
VSEC 2026-04-16 17:03:04219.70 216.00 -3.62%
VSEC 2026-04-16 20:04:290.00 0.00 -3.62%
2026-04-17
VSEC 2026-04-17 04:04:12234.59 200.01 -3.62%
VSEC 2026-04-17 06:04:00230.00 200.01 -3.62%
VSEC 2026-04-17 07:03:12230.00 215.65 -3.62%
VSEC 2026-04-17 08:04:05230.00 216.69 -3.62%
VSEC 2026-04-17 09:02:56230.00 217.73 -3.62%
VSEC 2026-04-17 10:04:16229.22 228.60 5.40%
VSEC 2026-04-17 11:03:09229.99 228.38 5.19%
VSEC 2026-04-17 12:04:16230.96 229.94 6.08%
VSEC 2026-04-17 13:03:41229.34 228.79 5.53%
VSEC 2026-04-17 14:04:22228.12 226.43 4.88%
VSEC 2026-04-17 15:03:07226.44 225.97 4.31%
VSEC 2026-04-17 16:04:10235.90 216.00 4.56%
VSEC 2026-04-17 17:03:07241.57 216.00 4.56%
VSEC 2026-04-17 19:03:15227.50 216.00 3.63%
VSEC 2026-04-17 20:04:420.00 0.00 3.63%
2026-04-20
VSEC 2026-04-20 04:04:01226.04 200.01 3.63%
VSEC 2026-04-20 05:03:06226.06 222.20 3.63%
VSEC 2026-04-20 06:04:08362.40 200.01 3.63%
VSEC 2026-04-20 07:02:59226.47 222.20 3.63%
VSEC 2026-04-20 08:04:09226.99 223.63 -1.15%
VSEC 2026-04-20 09:02:59225.50 223.63 -1.15%
VSEC 2026-04-20 10:04:07224.00 221.61 -1.43%
VSEC 2026-04-20 11:02:50223.12 222.69 -1.56%
VSEC 2026-04-20 12:04:03224.63 224.37 -0.98%
VSEC 2026-04-20 13:03:05224.95 223.65 -1.08%
VSEC 2026-04-20 14:04:05224.29 223.77 -1.15%
VSEC 2026-04-20 15:03:04225.81 225.38 -0.52%
VSEC 2026-04-20 16:03:48226.80 201.19 -0.62%
VSEC 2026-04-20 18:04:01226.80 224.52 -0.62%
VSEC 2026-04-20 20:04:150.00 0.00 -0.62%
2026-04-21
VSEC 2026-04-21 04:04:13226.89 224.04 -0.62%
VSEC 2026-04-21 05:02:59360.14 224.04 -0.62%
VSEC 2026-04-21 06:03:57237.50 200.00 -0.62%
VSEC 2026-04-21 07:02:50227.11 220.01 -0.62%
VSEC 2026-04-21 08:04:02237.50 220.01 0.00%
VSEC 2026-04-21 09:02:52224.01 220.01 -0.92%
VSEC 2026-04-21 10:03:59222.18 220.78 -1.29%
VSEC 2026-04-21 11:02:52212.73 210.53 -5.99%
VSEC 2026-04-21 12:04:04203.11 202.74 -9.79%
VSEC 2026-04-21 13:03:01201.83 200.64 -10.72%
VSEC 2026-04-21 14:04:03196.72 195.93 -12.76%
VSEC 2026-04-21 15:03:16199.97 199.10 -11.30%
VSEC 2026-04-21 16:04:09208.00 192.75 -13.66%
VSEC 2026-04-21 17:02:43203.84 194.00 -12.16%
VSEC 2026-04-21 18:03:59195.92 194.35 -13.55%
VSEC 2026-04-21 19:03:06203.84 194.00 -12.04%
VSEC 2026-04-21 20:03:570.00 0.00 -12.04%
2026-04-22
VSEC 2026-04-22 04:04:13205.00 189.00 -12.04%
VSEC 2026-04-22 05:03:12202.00 189.00 -12.04%
VSEC 2026-04-22 07:03:06202.00 189.00 2.24%
VSEC 2026-04-22 08:04:12202.00 194.50 2.96%
VSEC 2026-04-22 09:02:57205.00 194.50 2.51%
VSEC 2026-04-22 10:04:09192.67 189.73 -1.41%
VSEC 2026-04-22 11:03:07185.94 184.87 -3.94%
VSEC 2026-04-22 12:05:28184.29 183.63 -4.74%
VSEC 2026-04-22 13:02:59183.44 183.16 -4.94%
VSEC 2026-04-22 14:03:55183.82 183.19 -4.87%
VSEC 2026-04-22 15:03:10180.81 179.87 -6.14%
VSEC 2026-04-22 16:04:21194.70 178.71 -5.32%
VSEC 2026-04-22 17:03:05194.70 182.85 -4.29%
VSEC 2026-04-22 20:04:130.00 0.00 -5.91%
2026-04-23
VSEC 2026-04-23 04:04:33183.76 175.01 -5.91%
VSEC 2026-04-23 05:03:09182.48 175.01 -5.91%
VSEC 2026-04-23 06:04:28197.00 175.01 -5.91%
VSEC 2026-04-23 08:04:02197.00 179.12 -5.91%
VSEC 2026-04-23 10:04:01185.63 184.27 1.09%
VSEC 2026-04-23 11:03:30187.27 185.75 2.14%
VSEC 2026-04-23 12:04:13187.11 186.43 2.16%
VSEC 2026-04-23 13:03:07184.46 183.59 0.74%
VSEC 2026-04-23 14:04:15184.96 183.88 0.98%
VSEC 2026-04-23 15:03:03185.24 183.71 0.84%
VSEC 2026-04-23 16:04:04197.88 183.00 0.63%
VSEC 2026-04-23 20:04:080.00 0.00 0.51%
2026-04-24
VSEC 2026-04-24 04:04:23185.05 182.69 0.51%
VSEC 2026-04-24 05:03:07235.55 182.69 0.51%
VSEC 2026-04-24 06:04:11235.55 180.00 0.51%
VSEC 2026-04-24 07:02:59202.00 180.00 0.51%
VSEC 2026-04-24 09:02:57198.22 180.00 0.67%
VSEC 2026-04-24 10:04:06182.72 179.26 -2.49%
VSEC 2026-04-24 11:02:53180.28 179.80 -2.06%
VSEC 2026-04-24 12:04:48181.04 180.82 -1.55%
VSEC 2026-04-24 13:02:56180.68 179.99 -1.96%
VSEC 2026-04-24 14:03:57179.29 178.74 -2.63%
VSEC 2026-04-24 15:03:07179.56 179.02 -2.51%
VSEC 2026-04-24 16:03:57234.35 175.00 -2.68%
VSEC 2026-04-24 17:03:23222.52 171.10 -2.68%
VSEC 2026-04-24 20:04:360.00 0.00 -2.68%
2026-04-27
VSEC 2026-04-27 04:04:19235.55 178.00 -2.68%
VSEC 2026-04-27 05:02:58236.53 178.00 -2.68%
VSEC 2026-04-27 07:03:05194.69 178.12 -2.68%
VSEC 2026-04-27 08:03:58201.99 178.12 -0.34%
VSEC 2026-04-27 09:02:53180.06 178.00 -0.17%
VSEC 2026-04-27 10:03:56178.40 177.00 -0.84%
VSEC 2026-04-27 11:02:53179.42 178.88 0.04%
VSEC 2026-04-27 12:04:01180.22 179.90 0.76%
VSEC 2026-04-27 13:02:47179.09 178.61 0.01%
VSEC 2026-04-27 14:03:59178.99 178.86 0.07%
VSEC 2026-04-27 15:02:54179.77 179.63 0.51%
VSEC 2026-04-27 16:04:03188.46 177.00 0.77%
VSEC 2026-04-27 18:03:38207.30 177.00 0.77%
VSEC 2026-04-27 20:03:440.00 0.00 0.77%
2026-04-28
VSEC 2026-04-28 04:03:59180.83 178.34 0.77%
VSEC 2026-04-28 05:02:46181.00 178.72 0.77%
VSEC 2026-04-28 06:03:51235.55 176.70 0.77%
VSEC 2026-04-28 07:02:50222.52 176.70 -0.11%
VSEC 2026-04-28 08:03:59180.64 177.51 -0.40%
VSEC 2026-04-28 09:02:48216.14 177.50 -0.52%
VSEC 2026-04-28 10:03:47178.90 177.97 -0.95%
VSEC 2026-04-28 11:02:45176.97 176.45 -1.77%
VSEC 2026-04-28 12:03:49175.46 175.01 -2.71%
VSEC 2026-04-28 13:03:00175.07 174.65 -2.90%
VSEC 2026-04-28 14:03:52178.40 177.55 -1.06%
VSEC 2026-04-28 15:02:49177.47 177.01 -1.50%
VSEC 2026-04-28 16:03:55176.11 167.00 -2.12%
VSEC 2026-04-28 17:02:55188.07 167.00 -2.12%
VSEC 2026-04-28 18:05:03188.07 176.20 -2.12%
VSEC 2026-04-28 19:03:01188.07 176.20 -2.07%
VSEC 2026-04-28 20:03:590.00 0.00 -2.07%
2026-04-29
VSEC 2026-04-29 04:04:11188.07 174.90 -2.07%
VSEC 2026-04-29 06:03:59188.07 171.10 -2.07%
VSEC 2026-04-29 07:02:56188.07 175.25 -2.07%
VSEC 2026-04-29 08:03:58188.07 174.90 -2.07%
VSEC 2026-04-29 09:02:56188.07 175.08 -2.07%
VSEC 2026-04-29 10:03:59170.58 170.05 -3.22%
VSEC 2026-04-29 11:02:53168.50 167.64 -4.30%
VSEC 2026-04-29 12:03:59166.10 165.50 -5.88%
VSEC 2026-04-29 13:02:56165.47 164.20 -6.35%
VSEC 2026-04-29 14:04:11163.80 163.52 -6.85%
VSEC 2026-04-29 15:02:52162.03 161.06 -8.14%
VSEC 2026-04-29 16:04:02171.55 159.85 -9.05%
VSEC 2026-04-29 17:03:02171.55 161.00 -9.05%
VSEC 2026-04-29 18:04:00183.00 160.18 -8.58%
VSEC 2026-04-29 20:04:050.00 0.00 -8.58%
2026-04-30
VSEC 2026-04-30 04:03:58185.00 155.44 -8.58%
VSEC 2026-04-30 09:02:55185.00 158.33 -8.58%
VSEC 2026-04-30 10:03:55167.28 166.62 3.69%
VSEC 2026-04-30 11:02:55166.74 165.52 3.30%
VSEC 2026-04-30 12:03:58169.16 168.68 4.88%
VSEC 2026-04-30 13:02:46169.75 169.39 5.35%
VSEC 2026-04-30 14:03:59171.17 170.54 5.93%
VSEC 2026-04-30 15:03:13169.97 169.58 5.43%
VSEC 2026-04-30 16:04:04185.00 161.00 7.19%
VSEC 2026-04-30 17:03:11171.25 161.00 7.14%
VSEC 2026-04-30 18:04:05175.00 161.00 7.14%
VSEC 2026-04-30 20:04:090.00 0.00 7.14%
2026-05-01
VSEC 2026-05-01 04:04:06172.82 68.68 7.14%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.