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



2024-03-27
VSEC 2024-03-27 21:08:170.00 0.00 1.00%
2024-03-28
VSEC 2024-03-28 05:01:26127.10 31.99 1.00%
VSEC 2024-03-28 09:01:23127.90 31.99 1.00%
VSEC 2024-03-28 10:01:3081.32 80.57 0.97%
VSEC 2024-03-28 11:01:3081.05 80.77 1.39%
VSEC 2024-03-28 12:01:5881.00 80.86 1.31%
VSEC 2024-03-28 13:01:2080.28 80.05 0.14%
VSEC 2024-03-28 14:01:3779.97 79.80 -0.18%
VSEC 2024-03-28 15:01:1879.89 79.69 -0.30%
VSEC 2024-03-28 16:01:3881.55 77.77 0.08%
VSEC 2024-03-28 17:01:2581.55 78.40 0.08%
VSEC 2024-03-28 18:01:3581.55 77.77 2.00%
VSEC 2024-03-28 19:01:2780.69 79.35 2.00%
VSEC 2024-03-28 20:01:220.00 0.00 2.00%
2024-04-01
VSEC 2024-04-01 05:01:42127.20 32.01 2.00%
VSEC 2024-04-01 09:01:36128.00 32.01 2.00%
VSEC 2024-04-01 10:01:3680.36 79.78 -0.09%
VSEC 2024-04-01 11:01:3179.83 79.54 -0.30%
VSEC 2024-04-01 12:01:5079.78 79.38 -0.44%
VSEC 2024-04-01 13:01:2779.21 78.62 -1.23%
VSEC 2024-04-01 14:01:5079.12 78.91 -1.29%
VSEC 2024-04-01 15:01:2078.92 78.71 -1.56%
VSEC 2024-04-01 16:01:4480.60 77.44 -1.23%
VSEC 2024-04-01 19:01:3179.63 78.29 -1.23%
VSEC 2024-04-01 20:01:310.00 0.00 -1.23%
2024-04-02
VSEC 2024-04-02 05:01:17125.64 31.62 -1.23%
VSEC 2024-04-02 09:01:19126.43 31.62 -1.23%
VSEC 2024-04-02 10:01:5478.84 77.18 -1.20%
VSEC 2024-04-02 11:01:2278.24 78.00 -1.14%
VSEC 2024-04-02 12:01:4877.77 77.65 -1.65%
VSEC 2024-04-02 13:01:2777.71 77.52 -1.79%
VSEC 2024-04-02 14:01:4477.22 77.02 -2.45%
VSEC 2024-04-02 15:01:1977.16 76.95 -2.45%
VSEC 2024-04-02 16:01:5381.98 58.01 -1.99%
VSEC 2024-04-02 17:01:3178.98 75.88 -2.01%
VSEC 2024-04-02 20:01:470.00 0.00 -2.01%
2024-04-03
VSEC 2024-04-03 05:01:14123.11 31.14 -2.01%
VSEC 2024-04-03 08:01:51123.88 30.99 -2.01%
VSEC 2024-04-03 10:01:4478.26 76.20 0.16%
VSEC 2024-04-03 11:01:3378.39 78.06 1.09%
VSEC 2024-04-03 12:01:3678.53 78.05 1.03%
VSEC 2024-04-03 13:01:1778.61 78.14 0.91%
VSEC 2024-04-03 14:01:4278.08 77.87 0.56%
VSEC 2024-04-03 15:01:3278.21 77.95 0.85%
VSEC 2024-04-03 16:01:4281.98 58.01 -0.06%
VSEC 2024-04-03 17:01:2578.93 75.83 -0.06%
VSEC 2024-04-03 18:01:3578.10 76.77 -0.06%
VSEC 2024-04-03 20:01:380.00 0.00 -0.06%
2024-04-04
VSEC 2024-04-04 05:01:22123.03 30.97 -0.06%
VSEC 2024-04-04 08:01:43123.80 30.97 -0.06%
VSEC 2024-04-04 10:01:5278.30 76.97 0.67%
VSEC 2024-04-04 11:01:2878.27 77.88 1.14%
VSEC 2024-04-04 12:01:4478.24 78.03 1.12%
VSEC 2024-04-04 13:01:2678.50 78.39 1.36%
VSEC 2024-04-04 14:01:4678.20 78.01 0.90%
VSEC 2024-04-04 15:01:3677.41 77.09 -0.19%
VSEC 2024-04-04 16:01:590.00 59.95 -0.92%
VSEC 2024-04-04 17:01:3178.20 75.14 -0.92%
VSEC 2024-04-04 19:01:3277.38 76.05 -0.92%
VSEC 2024-04-04 20:01:470.00 0.00 -0.92%
2024-04-05
VSEC 2024-04-05 05:01:29121.90 30.83 -0.92%
VSEC 2024-04-05 09:01:26122.67 30.68 -0.92%
VSEC 2024-04-05 10:01:5177.92 77.65 1.36%
VSEC 2024-04-05 11:01:3077.89 77.71 1.60%
VSEC 2024-04-05 12:01:4778.88 78.52 2.69%
VSEC 2024-04-05 13:01:2478.66 78.51 2.43%
VSEC 2024-04-05 14:01:5078.66 78.50 2.43%
VSEC 2024-04-05 15:01:2479.23 79.08 3.27%
VSEC 2024-04-05 16:01:5180.55 77.39 2.97%
VSEC 2024-04-05 18:01:4779.64 78.30 2.97%
VSEC 2024-04-05 20:01:390.00 0.00 2.97%
2024-04-08
VSEC 2024-04-08 05:01:39125.56 31.76 2.97%
VSEC 2024-04-08 07:01:2981.98 31.76 2.97%
VSEC 2024-04-08 09:02:0881.98 31.60 2.97%
VSEC 2024-04-08 10:01:5680.16 79.47 0.94%
VSEC 2024-04-08 11:01:2880.15 79.76 1.52%
VSEC 2024-04-08 12:01:5580.23 79.92 1.51%
VSEC 2024-04-08 13:01:1980.32 80.04 1.63%
VSEC 2024-04-08 14:01:4480.21 80.06 1.56%
VSEC 2024-04-08 15:01:1780.40 80.21 1.64%
VSEC 2024-04-08 16:01:5681.98 59.95 1.82%
VSEC 2024-04-08 17:01:1981.09 79.74 1.79%
VSEC 2024-04-08 18:01:5581.11 79.76 1.79%
VSEC 2024-04-08 20:01:400.00 0.00 1.79%
2024-04-09
VSEC 2024-04-09 05:01:28127.80 32.32 1.79%
VSEC 2024-04-09 08:01:57128.60 32.17 1.79%
VSEC 2024-04-09 10:01:3881.31 80.36 0.42%
VSEC 2024-04-09 11:01:2180.17 79.95 -0.48%
VSEC 2024-04-09 12:01:4480.21 79.88 -0.42%
VSEC 2024-04-09 13:01:2880.27 79.89 -0.46%
VSEC 2024-04-09 14:01:5479.26 79.06 -1.63%
VSEC 2024-04-09 15:01:4579.45 78.88 -1.54%
VSEC 2024-04-09 16:02:0381.65 78.45 -0.42%
VSEC 2024-04-09 17:01:2880.80 79.46 -0.41%
VSEC 2024-04-09 18:01:3780.77 79.42 -0.41%
VSEC 2024-04-09 20:01:350.00 0.00 -0.41%
2024-04-10
VSEC 2024-04-10 05:01:24127.27 32.03 -0.41%
VSEC 2024-04-10 09:01:19123.60 32.03 -0.41%
VSEC 2024-04-10 10:01:5279.46 78.63 -0.78%
VSEC 2024-04-10 11:01:2379.98 79.54 -0.37%
VSEC 2024-04-10 12:01:3179.83 79.63 -0.34%
VSEC 2024-04-10 13:01:3579.62 79.41 -0.76%
VSEC 2024-04-10 14:01:4079.64 79.34 -0.66%
VSEC 2024-04-10 15:01:2079.23 79.01 -1.24%
VSEC 2024-04-10 16:01:4781.12 77.94 -0.65%
VSEC 2024-04-10 18:01:2781.98 57.91 -0.65%
VSEC 2024-04-10 20:01:410.00 0.00 -0.65%
2024-04-11
VSEC 2024-04-11 05:01:35126.45 31.99 -0.65%
VSEC 2024-04-11 06:01:37127.24 31.99 -0.65%
VSEC 2024-04-11 09:01:18162.86 31.83 -0.65%
VSEC 2024-04-11 10:01:4379.82 79.07 -0.10%
VSEC 2024-04-11 11:01:1778.91 78.59 -1.15%
VSEC 2024-04-11 12:01:4479.49 79.20 -0.16%
VSEC 2024-04-11 13:01:2379.50 79.14 -0.26%
VSEC 2024-04-11 14:01:4380.07 79.69 0.40%
VSEC 2024-04-11 15:01:2780.71 80.47 1.44%
VSEC 2024-04-11 16:01:3381.49 78.29 0.45%
VSEC 2024-04-11 18:01:4481.98 59.95 0.45%
VSEC 2024-04-11 20:01:530.00 0.00 0.45%
2024-04-12
VSEC 2024-04-12 05:01:37127.02 32.13 0.45%
VSEC 2024-04-12 09:01:01127.82 31.97 0.45%
VSEC 2024-04-12 10:02:0479.60 79.28 -0.69%
VSEC 2024-04-12 11:01:3278.92 78.57 -1.70%
VSEC 2024-04-12 12:01:2678.53 78.37 -1.87%
VSEC 2024-04-12 13:01:1578.02 77.78 -2.64%
VSEC 2024-04-12 14:01:3877.87 77.74 -2.58%
VSEC 2024-04-12 15:01:2077.80 77.49 -2.89%
VSEC 2024-04-12 16:01:5879.68 76.56 -2.23%
VSEC 2024-04-12 17:01:3279.68 76.56 -2.22%
VSEC 2024-04-12 18:01:3878.76 77.43 -2.22%
VSEC 2024-04-12 19:01:4278.73 77.39 -2.22%
VSEC 2024-04-12 20:01:390.00 0.00 -2.22%
2024-04-15
VSEC 2024-04-15 05:01:19124.21 31.42 -2.22%
VSEC 2024-04-15 08:01:37124.99 31.42 -2.22%
VSEC 2024-04-15 09:01:10124.99 31.26 -2.22%
VSEC 2024-04-15 10:01:4779.05 78.58 0.59%
VSEC 2024-04-15 11:01:3278.27 77.53 -0.64%
VSEC 2024-04-15 12:01:5378.24 77.93 -0.18%
VSEC 2024-04-15 13:01:3277.81 77.53 -0.64%
VSEC 2024-04-15 14:01:4078.24 77.82 -0.23%
VSEC 2024-04-15 15:01:2577.86 77.60 -0.64%
VSEC 2024-04-15 16:01:4079.21 77.69 -0.58%
VSEC 2024-04-15 17:01:1678.30 76.97 -0.64%
VSEC 2024-04-15 18:01:3181.98 59.95 -0.64%
VSEC 2024-04-15 19:01:3478.35 77.02 -0.64%
VSEC 2024-04-15 20:01:430.00 0.00 -0.64%
2024-04-16
VSEC 2024-04-16 05:01:16123.47 31.24 -0.64%
VSEC 2024-04-16 08:01:36124.25 31.24 -0.64%
VSEC 2024-04-16 09:01:14124.25 31.08 -0.64%
VSEC 2024-04-16 10:01:4076.73 76.14 -1.96%
VSEC 2024-04-16 11:01:2276.49 76.13 -1.61%
VSEC 2024-04-16 12:01:4477.30 76.95 -0.88%
VSEC 2024-04-16 13:01:0677.68 77.41 -0.31%
VSEC 2024-04-16 14:01:4377.23 76.89 -0.88%
VSEC 2024-04-16 15:01:3077.74 77.54 -0.14%
VSEC 2024-04-16 16:01:4781.98 10.15 -0.18%
VSEC 2024-04-16 17:01:3179.07 75.97 -0.18%
VSEC 2024-04-16 18:01:4381.98 31.05 -0.18%
VSEC 2024-04-16 20:01:470.00 0.00 -0.18%
2024-04-17
VSEC 2024-04-17 05:01:28123.25 31.18 -0.18%
VSEC 2024-04-17 09:01:20124.03 31.02 -0.18%
VSEC 2024-04-17 10:01:5278.35 77.74 0.28%
VSEC 2024-04-17 11:01:1877.79 77.36 0.33%
VSEC 2024-04-17 12:01:4277.56 77.25 -0.04%
VSEC 2024-04-17 13:01:2376.80 76.70 -0.94%
VSEC 2024-04-17 14:01:4777.37 77.19 -0.41%
VSEC 2024-04-17 15:01:1977.31 77.01 -0.64%
VSEC 2024-04-17 16:01:5378.20 75.14 -1.09%
VSEC 2024-04-17 17:01:3577.35 76.03 -1.10%
VSEC 2024-04-17 18:01:2577.35 76.04 -1.10%
VSEC 2024-04-17 19:01:2877.38 76.07 -1.10%
VSEC 2024-04-17 20:01:400.00 0.00 -1.10%
2024-04-18
VSEC 2024-04-18 05:01:21121.90 74.30 -1.10%
VSEC 2024-04-18 08:01:55122.67 74.30 -1.10%
VSEC 2024-04-18 10:01:4876.77 76.25 -0.39%
VSEC 2024-04-18 11:01:1377.24 76.92 0.68%
VSEC 2024-04-18 12:01:3377.23 76.64 0.54%
VSEC 2024-04-18 13:01:3776.40 76.25 -0.39%
VSEC 2024-04-18 14:01:4876.15 75.80 -0.88%
VSEC 2024-04-18 15:01:2175.85 75.63 -1.10%
VSEC 2024-04-18 16:01:4276.60 74.30 -2.03%
VSEC 2024-04-18 17:01:2575.73 74.42 -2.05%
VSEC 2024-04-18 18:01:2375.74 74.43 -2.05%
VSEC 2024-04-18 19:01:3175.73 74.43 -2.05%
VSEC 2024-04-18 20:01:500.00 0.00 -2.05%
2024-04-19
VSEC 2024-04-19 05:01:17119.40 74.30 -2.05%
VSEC 2024-04-19 09:01:24120.16 74.30 -2.05%
VSEC 2024-04-19 10:02:0576.72 75.67 2.11%
VSEC 2024-04-19 11:01:2976.42 76.04 1.54%
VSEC 2024-04-19 12:01:4775.99 75.67 0.82%
VSEC 2024-04-19 13:01:3575.71 75.36 0.57%
VSEC 2024-04-19 14:01:4475.74 75.36 0.35%
VSEC 2024-04-19 15:01:2575.06 74.84 -0.16%
VSEC 2024-04-19 16:01:5381.98 74.30 0.76%
VSEC 2024-04-19 17:01:2576.33 75.02 0.77%
VSEC 2024-04-19 18:01:3976.29 74.98 0.77%
VSEC 2024-04-19 19:01:2981.98 74.95 -0.16%
VSEC 2024-04-19 20:01:460.00 0.00 -0.16%
2024-04-22
VSEC 2024-04-22 09:01:20154.98 74.30 -0.16%
VSEC 2024-04-22 10:01:4577.17 76.40 1.46%
VSEC 2024-04-22 11:01:2476.55 76.40 1.09%
VSEC 2024-04-22 12:01:5276.55 76.10 0.69%
VSEC 2024-04-22 13:01:2677.06 76.66 1.81%
VSEC 2024-04-22 14:01:4577.48 77.20 2.24%
VSEC 2024-04-22 15:01:3277.63 77.32 2.60%
VSEC 2024-04-22 16:01:5377.94 74.92 1.00%
VSEC 2024-04-22 17:01:2277.94 74.92 0.99%
VSEC 2024-04-22 18:01:3877.12 75.81 0.99%
VSEC 2024-04-22 19:01:2777.08 75.76 0.99%
VSEC 2024-04-22 20:01:420.00 0.00 0.99%
2024-04-23
VSEC 2024-04-23 05:01:16122.28 30.59 0.99%
VSEC 2024-04-23 09:01:17122.28 69.28 0.99%
VSEC 2024-04-23 10:01:3377.91 75.89 1.10%
VSEC 2024-04-23 11:01:2977.50 77.01 1.11%
VSEC 2024-04-23 12:01:4877.79 77.51 1.72%
VSEC 2024-04-23 13:01:1178.30 78.01 2.39%
VSEC 2024-04-23 14:01:4278.33 78.09 2.22%
VSEC 2024-04-23 15:01:2978.10 77.71 1.74%
VSEC 2024-04-23 16:01:4681.98 30.00 1.73%
VSEC 2024-04-23 17:01:1679.27 76.92 1.71%
VSEC 2024-04-23 18:01:4281.98 76.92 1.71%
VSEC 2024-04-23 20:02:020.00 0.00 1.71%
2024-04-24
VSEC 2024-04-24 05:01:35123.60 31.11 1.71%
VSEC 2024-04-24 09:01:16124.38 31.11 1.71%
VSEC 2024-04-24 10:01:2979.23 77.92 0.99%
VSEC 2024-04-24 11:01:2178.67 78.34 1.13%
VSEC 2024-04-24 12:01:3178.45 78.18 0.63%
VSEC 2024-04-24 13:01:1778.66 78.39 0.85%
VSEC 2024-04-24 14:01:3179.00 78.78 1.40%
VSEC 2024-04-24 15:01:1578.89 78.62 1.47%
VSEC 2024-04-24 16:01:2780.13 77.09 1.14%
VSEC 2024-04-24 17:01:1880.13 77.09 1.12%
VSEC 2024-04-24 18:01:2381.98 59.95 2.59%
VSEC 2024-04-24 20:01:240.00 0.00 2.59%
2024-04-25
VSEC 2024-04-25 05:01:18124.98 31.61 2.59%
VSEC 2024-04-25 09:01:41160.98 31.46 2.59%
VSEC 2024-04-25 10:02:0277.26 76.54 -2.44%
VSEC 2024-04-25 11:01:3877.00 76.78 -2.34%
VSEC 2024-04-25 12:01:4977.01 76.74 -2.21%
VSEC 2024-04-25 13:01:2976.49 76.22 -2.92%
VSEC 2024-04-25 14:02:1176.58 76.33 -2.62%
VSEC 2024-04-25 15:01:3876.66 76.42 -2.82%
VSEC 2024-04-25 16:01:4878.36 75.40 -2.23%
VSEC 2024-04-25 17:01:4378.36 75.40 -2.20%
VSEC 2024-04-25 17:05:44
8-K Sec report https://www.sec.gov/Archives/edgar/data/102752/000010275224000041/0000102752-24-000041-index.htm
8-K - VSE CORP (0000102752) (Filer)
VSEC 2024-04-25 18:01:5081.98 30.79 -2.20%
VSEC 2024-04-25 20:01:520.00 0.00 -2.20%
2024-04-26
VSEC 2024-04-26 05:01:29122.23 30.77 -2.20%
VSEC 2024-04-26 06:02:06123.00 30.77 -2.20%
VSEC 2024-04-26 09:01:37123.00 75.76 -2.20%
VSEC 2024-04-26 10:01:5778.54 77.50 0.79%
VSEC 2024-04-26 11:01:3276.95 76.71 0.09%
VSEC 2024-04-26 12:02:0376.94 76.75 0.05%
VSEC 2024-04-26 13:01:4077.10 76.91 0.24%
VSEC 2024-04-26 14:02:0776.75 76.58 -0.27%
VSEC 2024-04-26 15:01:4476.50 76.45 -0.55%
VSEC 2024-04-26 16:01:5175.84 74.49 -1.13%
VSEC 2024-04-26 17:01:1375.78 74.49 -1.16%
VSEC 2024-04-26 18:01:4675.78 30.53 -1.16%
VSEC 2024-04-26 20:01:340.00 0.00 -1.16%


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.