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



2026-05-22
VSEC 2026-05-22 14:03:41172.58 172.40 -0.79%
VSEC 2026-05-22 15:02:40170.86 170.42 -1.86%
VSEC 2026-05-22 16:03:40192.13 167.00 -1.08%
VSEC 2026-05-22 18:03:48192.13 167.00 0.51%
VSEC 2026-05-22 19:02:36192.13 171.35 0.51%
VSEC 2026-05-22 20:03:360.00 0.00 0.51%
2026-05-26
VSEC 2026-05-26 04:03:39195.00 129.86 0.51%
VSEC 2026-05-26 06:03:33195.00 171.89 1.69%
VSEC 2026-05-26 07:02:44192.13 157.19 1.69%
VSEC 2026-05-26 09:02:36184.87 171.89 1.69%
VSEC 2026-05-26 10:03:35178.40 177.26 3.83%
VSEC 2026-05-26 11:02:34175.56 175.01 2.09%
VSEC 2026-05-26 12:03:38175.10 174.70 1.63%
VSEC 2026-05-26 13:02:35174.24 173.76 1.20%
VSEC 2026-05-26 14:03:42173.88 173.60 1.02%
VSEC 2026-05-26 15:02:41173.56 173.25 0.85%
VSEC 2026-05-26 16:03:26184.87 156.52 1.25%
VSEC 2026-05-26 17:02:37184.87 157.30 1.25%
VSEC 2026-05-26 19:02:43184.87 174.00 1.25%
VSEC 2026-05-26 20:03:330.00 0.00 1.25%
2026-05-27
VSEC 2026-05-27 04:03:46200.67 164.00 1.25%
VSEC 2026-05-27 07:02:37200.67 173.50 1.25%
VSEC 2026-05-27 08:03:34184.86 174.01 1.25%
VSEC 2026-05-27 10:03:35178.57 176.41 2.04%
VSEC 2026-05-27 11:02:35175.28 174.65 0.51%
VSEC 2026-05-27 12:03:38174.14 173.06 -0.27%
VSEC 2026-05-27 13:02:34174.80 173.10 0.19%
VSEC 2026-05-27 14:03:33174.46 173.69 0.06%
VSEC 2026-05-27 15:02:37173.00 172.65 -0.76%
VSEC 2026-05-27 16:03:48185.00 171.00 -0.26%
VSEC 2026-05-27 20:03:340.00 0.00 -0.26%
2026-05-28
VSEC 2026-05-28 04:03:58198.95 153.50 -0.26%
VSEC 2026-05-28 07:02:41198.95 168.01 0.06%
VSEC 2026-05-28 09:02:35176.82 168.01 0.06%
VSEC 2026-05-28 10:03:37177.31 176.20 1.53%
VSEC 2026-05-28 11:02:41177.25 176.30 1.82%
VSEC 2026-05-28 12:03:35177.57 176.86 2.13%
VSEC 2026-05-28 13:02:37176.11 175.13 1.10%
VSEC 2026-05-28 14:03:38176.05 175.19 1.29%
VSEC 2026-05-28 15:02:52175.75 175.53 1.19%
VSEC 2026-05-28 16:03:39184.93 155.94 1.95%
VSEC 2026-05-28 20:03:180.00 0.00 1.95%
2026-05-29
VSEC 2026-05-29 04:03:37184.92 164.00 1.95%
VSEC 2026-05-29 05:02:33184.92 175.00 -0.01%
VSEC 2026-05-29 07:02:34200.74 175.00 -0.01%
VSEC 2026-05-29 08:03:39184.92 175.00 -0.01%
VSEC 2026-05-29 10:03:35181.80 180.33 2.44%
VSEC 2026-05-29 11:02:37187.80 185.87 5.87%
VSEC 2026-05-29 12:03:40186.89 186.52 5.54%
VSEC 2026-05-29 13:02:29186.39 185.85 5.42%
VSEC 2026-05-29 14:03:35185.64 184.88 4.91%
VSEC 2026-05-29 15:02:36183.60 183.03 3.62%
VSEC 2026-05-29 16:03:35200.00 185.15 4.66%
VSEC 2026-05-29 17:02:33200.00 180.00 5.08%
VSEC 2026-05-29 18:03:34200.00 184.65 5.08%
VSEC 2026-05-29 20:03:300.00 0.00 4.35%
2026-06-01
VSEC 2026-06-01 04:03:51198.95 128.74 4.35%
VSEC 2026-06-01 06:03:42198.95 150.00 4.35%
VSEC 2026-06-01 09:02:41197.12 150.00 -1.68%
VSEC 2026-06-01 10:03:39176.67 175.01 -5.12%
VSEC 2026-06-01 11:02:34174.38 173.69 -6.09%
VSEC 2026-06-01 12:03:40176.70 175.83 -5.03%
VSEC 2026-06-01 13:03:04179.89 179.48 -3.14%
VSEC 2026-06-01 14:03:41180.93 180.60 -2.38%
VSEC 2026-06-01 15:02:39180.30 179.88 -2.85%
VSEC 2026-06-01 16:03:46188.25 175.14 -2.61%
VSEC 2026-06-01 18:03:30188.25 175.14 -3.32%
VSEC 2026-06-01 19:02:42188.25 175.14 -3.66%
VSEC 2026-06-01 20:03:360.00 0.00 -3.66%
2026-06-02
VSEC 2026-06-02 04:03:43181.67 128.74 -3.66%
VSEC 2026-06-02 05:02:43210.00 128.74 -3.66%
VSEC 2026-06-02 06:03:43210.00 128.74 -0.27%
VSEC 2026-06-02 07:02:36210.00 155.94 -0.36%
VSEC 2026-06-02 09:02:31210.00 155.94 -0.11%
VSEC 2026-06-02 10:03:38180.38 178.21 -0.17%
VSEC 2026-06-02 11:02:36180.65 180.19 0.09%
VSEC 2026-06-02 12:03:44179.74 179.21 -0.34%
VSEC 2026-06-02 13:02:34178.04 177.65 -1.43%
VSEC 2026-06-02 14:03:41179.09 177.82 -1.05%
VSEC 2026-06-02 15:02:45179.87 178.85 -0.51%
VSEC 2026-06-02 16:03:47181.90 175.09 -0.07%
VSEC 2026-06-02 18:03:38180.44 179.45 -0.48%
VSEC 2026-06-02 19:02:27180.18 175.09 -0.48%
VSEC 2026-06-02 20:03:370.00 0.00 -0.48%
2026-06-03
VSEC 2026-06-03 04:03:44188.25 135.35 -0.48%
VSEC 2026-06-03 06:03:41188.25 143.00 -0.48%
VSEC 2026-06-03 07:06:10188.25 180.00 -0.48%
VSEC 2026-06-03 08:03:38188.25 155.22 -0.10%
VSEC 2026-06-03 10:03:38176.30 175.00 -2.46%
VSEC 2026-06-03 11:02:33177.07 176.57 -1.73%
VSEC 2026-06-03 12:03:38175.31 174.94 -2.91%
VSEC 2026-06-03 13:02:35175.01 174.68 -2.87%
VSEC 2026-06-03 14:03:36176.04 175.57 -2.48%
VSEC 2026-06-03 15:02:38174.67 174.38 -3.17%
VSEC 2026-06-03 16:03:37188.25 150.00 -2.55%
VSEC 2026-06-03 17:02:39188.25 150.00 -3.62%
VSEC 2026-06-03 18:03:38174.92 150.00 -2.87%
VSEC 2026-06-03 20:03:380.00 0.00 -2.87%
2026-06-04
VSEC 2026-06-04 04:03:44215.00 156.80 -2.87%
VSEC 2026-06-04 05:02:36215.00 174.45 -2.87%
VSEC 2026-06-04 06:03:43215.00 156.80 -0.29%
VSEC 2026-06-04 07:02:30215.00 156.80 0.19%
VSEC 2026-06-04 08:03:42215.00 170.01 0.19%
VSEC 2026-06-04 09:02:38181.75 170.01 0.19%
VSEC 2026-06-04 10:03:44181.79 179.78 3.01%
VSEC 2026-06-04 11:02:35182.43 181.72 3.47%
VSEC 2026-06-04 12:03:39181.32 181.00 2.89%
VSEC 2026-06-04 13:02:24181.10 180.70 2.69%
VSEC 2026-06-04 14:03:42182.33 181.96 3.40%
VSEC 2026-06-04 15:02:36182.43 182.15 3.54%
VSEC 2026-06-04 16:03:38227.95 171.00 4.49%
VSEC 2026-06-04 18:03:28227.95 176.00 4.49%
VSEC 2026-06-04 20:04:000.00 0.00 4.49%
2026-06-05
VSEC 2026-06-05 04:03:29184.84 156.80 4.49%
VSEC 2026-06-05 05:02:38198.95 182.10 4.49%
VSEC 2026-06-05 06:03:39198.95 156.80 4.49%
VSEC 2026-06-05 08:03:36184.84 156.80 4.49%
VSEC 2026-06-05 09:02:38184.84 180.26 4.49%
VSEC 2026-06-05 10:03:36182.58 180.54 -0.99%
VSEC 2026-06-05 11:02:46183.22 180.94 -0.92%
VSEC 2026-06-05 12:04:18183.33 182.34 -0.84%
VSEC 2026-06-05 13:02:39180.31 179.00 -2.79%
VSEC 2026-06-05 14:03:47180.05 179.50 -2.52%
VSEC 2026-06-05 15:02:58181.15 180.74 -1.58%
VSEC 2026-06-05 16:03:38210.00 165.00 -1.83%
VSEC 2026-06-05 20:03:300.00 0.00 -1.83%
2026-06-08
VSEC 2026-06-08 04:03:42227.95 128.74 -1.83%
VSEC 2026-06-08 05:02:38182.18 179.12 -1.83%
VSEC 2026-06-08 06:03:50188.25 128.74 -1.83%
VSEC 2026-06-08 07:02:31184.53 180.02 1.07%
VSEC 2026-06-08 08:03:41184.17 180.56 1.07%
VSEC 2026-06-08 09:02:39185.09 155.21 1.07%
VSEC 2026-06-08 10:03:41182.94 180.82 0.18%
VSEC 2026-06-08 11:02:32178.45 176.93 -1.72%
VSEC 2026-06-08 12:03:38176.02 175.19 -2.62%
VSEC 2026-06-08 13:02:34173.94 173.48 -3.72%
VSEC 2026-06-08 14:03:37174.19 173.46 -3.78%
VSEC 2026-06-08 15:02:37172.69 172.07 -4.53%
VSEC 2026-06-08 16:03:48188.25 151.21 -4.95%
VSEC 2026-06-08 18:03:31188.25 170.47 -4.95%
VSEC 2026-06-08 19:02:33188.25 151.21 -4.95%
VSEC 2026-06-08 20:03:340.00 0.00 -3.39%
2026-06-09
VSEC 2026-06-09 04:03:42212.00 128.74 -3.39%
VSEC 2026-06-09 07:02:35212.00 129.93 0.06%
VSEC 2026-06-09 08:03:41212.00 150.00 0.76%
VSEC 2026-06-09 10:03:38176.82 174.96 2.51%
VSEC 2026-06-09 11:02:32174.71 173.03 1.00%
VSEC 2026-06-09 12:03:43170.82 169.43 -0.53%
VSEC 2026-06-09 13:02:34172.00 170.66 0.08%
VSEC 2026-06-09 14:03:43173.31 172.85 0.80%
VSEC 2026-06-09 15:02:36177.83 176.15 2.93%
VSEC 2026-06-09 16:03:39179.12 176.50 4.08%
VSEC 2026-06-09 17:02:33178.62 176.50 4.08%
VSEC 2026-06-09 19:02:27178.45 176.50 4.08%
VSEC 2026-06-09 20:03:310.00 0.00 4.08%
2026-06-10
VSEC 2026-06-10 04:03:37227.95 175.95 4.08%
VSEC 2026-06-10 05:02:36209.99 140.78 -3.60%
VSEC 2026-06-10 06:03:38209.99 150.00 -3.60%
VSEC 2026-06-10 07:02:32178.62 150.00 -3.60%
VSEC 2026-06-10 08:03:35209.99 173.27 -3.60%
VSEC 2026-06-10 09:02:34179.51 150.00 -3.60%
VSEC 2026-06-10 10:03:35180.93 180.35 1.12%
VSEC 2026-06-10 11:02:32174.09 173.47 -2.87%
VSEC 2026-06-10 12:03:38174.18 173.26 -2.80%
VSEC 2026-06-10 13:02:33174.00 173.60 -2.69%
VSEC 2026-06-10 14:03:44174.26 173.41 -2.90%
VSEC 2026-06-10 15:02:39171.95 171.50 -4.08%
VSEC 2026-06-10 16:03:38188.25 150.00 -3.05%
VSEC 2026-06-10 17:02:28188.25 150.00 -4.26%
VSEC 2026-06-10 20:03:410.00 0.00 -4.26%
2026-06-11
VSEC 2026-06-11 04:03:39178.37 160.00 -4.26%
VSEC 2026-06-11 05:02:32179.08 160.00 -4.26%
VSEC 2026-06-11 06:03:36227.95 160.00 -4.26%
VSEC 2026-06-11 07:02:30226.91 173.70 -4.26%
VSEC 2026-06-11 08:03:34189.00 160.00 -4.26%
VSEC 2026-06-11 09:02:34178.02 160.00 -4.26%
VSEC 2026-06-11 10:03:36179.10 177.41 3.36%
VSEC 2026-06-11 11:02:33182.50 181.13 4.73%
VSEC 2026-06-11 12:03:36180.29 179.51 3.54%
VSEC 2026-06-11 13:02:30179.53 178.60 3.20%
VSEC 2026-06-11 14:03:44187.30 185.91 7.40%
VSEC 2026-06-11 15:02:38189.50 188.93 8.96%
VSEC 2026-06-11 16:03:42194.50 160.00 11.54%
VSEC 2026-06-11 19:02:34198.95 160.00 11.19%
VSEC 2026-06-11 20:03:380.00 0.00 11.19%
2026-06-12
VSEC 2026-06-12 04:03:58200.00 128.74 11.19%
VSEC 2026-06-12 07:02:31200.00 193.01 11.19%
VSEC 2026-06-12 08:03:38200.00 150.00 11.19%
VSEC 2026-06-12 09:02:39199.00 150.00 11.19%
VSEC 2026-06-12 10:03:36195.94 194.85 1.54%
VSEC 2026-06-12 11:02:38197.93 196.95 2.67%
VSEC 2026-06-12 12:03:46197.42 196.39 2.08%
VSEC 2026-06-12 13:02:33198.56 197.80 3.08%
VSEC 2026-06-12 14:03:37197.59 196.97 2.24%
VSEC 2026-06-12 15:02:32197.48 196.80 2.33%
VSEC 2026-06-12 16:03:35227.79 195.00 0.99%
VSEC 2026-06-12 17:02:33196.95 196.00 0.99%
VSEC 2026-06-12 18:03:34196.95 196.00 1.48%
VSEC 2026-06-12 19:02:35197.04 196.00 1.48%
VSEC 2026-06-12 20:03:350.00 0.00 1.48%
2026-06-15
VSEC 2026-06-15 04:03:41210.00 181.35 1.48%
VSEC 2026-06-15 07:02:34204.00 183.40 2.60%
VSEC 2026-06-15 08:03:38210.00 181.35 2.60%
VSEC 2026-06-15 09:02:35204.00 199.95 2.60%
VSEC 2026-06-15 10:03:41208.34 206.83 5.99%
VSEC 2026-06-15 11:02:42206.87 206.16 5.31%
VSEC 2026-06-15 12:03:47207.78 207.00 5.81%
VSEC 2026-06-15 13:02:46204.74 203.41 4.21%
VSEC 2026-06-15 14:03:40202.52 201.78 3.08%
VSEC 2026-06-15 15:02:32200.75 200.22 2.13%
VSEC 2026-06-15 16:03:38226.00 197.00 1.24%
VSEC 2026-06-15 20:03:300.00 0.00 1.24%
2026-06-16
VSEC 2026-06-16 04:03:36200.33 197.56 1.24%
VSEC 2026-06-16 05:02:36200.33 197.16 1.24%
VSEC 2026-06-16 06:03:36315.69 192.00 1.24%
VSEC 2026-06-16 07:02:41246.54 197.56 1.24%
VSEC 2026-06-16 08:03:40242.90 197.56 1.24%
VSEC 2026-06-16 09:02:34200.19 197.56 0.03%
VSEC 2026-06-16 10:03:36201.12 199.41 0.88%
VSEC 2026-06-16 11:02:34201.91 201.51 1.51%
VSEC 2026-06-16 12:03:38202.53 201.57 1.76%
VSEC 2026-06-16 13:02:35200.80 200.06 0.92%
VSEC 2026-06-16 14:03:34199.98 199.49 0.58%
VSEC 2026-06-16 15:02:39200.01 199.02 0.51%
VSEC 2026-06-16 16:03:38210.00 192.00 0.29%
VSEC 2026-06-16 20:03:330.00 0.00 0.29%
2026-06-17
VSEC 2026-06-17 04:03:45201.11 197.73 0.29%
VSEC 2026-06-17 05:02:31201.11 198.13 0.29%
VSEC 2026-06-17 06:03:38318.59 192.00 0.29%
VSEC 2026-06-17 07:02:40224.49 192.00 0.29%
VSEC 2026-06-17 08:03:33201.11 192.00 0.29%
VSEC 2026-06-17 10:03:35207.88 206.94 4.06%
VSEC 2026-06-17 11:02:32207.99 207.58 4.43%
VSEC 2026-06-17 12:03:35211.42 210.73 6.17%
VSEC 2026-06-17 13:02:37211.50 210.43 5.97%
VSEC 2026-06-17 14:03:41209.37 208.17 4.96%
VSEC 2026-06-17 15:02:37207.54 206.60 4.24%
VSEC 2026-06-17 16:03:37213.75 192.00 4.55%
VSEC 2026-06-17 20:03:330.00 0.00 4.55%
2026-06-18
VSEC 2026-06-18 04:03:37214.41 192.00 1.48%
VSEC 2026-06-18 05:02:33213.37 209.01 1.48%
VSEC 2026-06-18 06:03:37225.00 192.00 1.56%
VSEC 2026-06-18 07:02:33225.00 208.38 1.56%
VSEC 2026-06-18 08:03:39225.00 207.96 1.45%
VSEC 2026-06-18 09:02:38214.41 207.96 1.45%
VSEC 2026-06-18 10:03:38212.80 210.44 2.29%
VSEC 2026-06-18 11:02:40215.78 215.00 3.78%
VSEC 2026-06-18 12:03:42215.57 215.15 3.70%
VSEC 2026-06-18 13:02:39216.58 215.62 3.89%
VSEC 2026-06-18 14:03:48215.37 214.86 3.58%
VSEC 2026-06-18 15:02:40216.66 215.91 4.22%
VSEC 2026-06-18 16:03:40220.00 208.00 5.55%
VSEC 2026-06-18 17:02:30219.22 208.00 5.55%
VSEC 2026-06-18 18:03:40219.22 208.00 4.73%
VSEC 2026-06-18 19:02:32220.00 208.00 4.73%
VSEC 2026-06-18 20:03:480.00 0.00 4.73%


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.