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



2025-03-04
VSEC 2025-03-04 16:01:01116.46 116.13 2.52%
VSEC 2025-03-04 17:01:04117.00 115.00 2.12%
VSEC 2025-03-04 18:00:59124.51 115.00 2.21%
VSEC 2025-03-04 18:34:04
8-K Sec report https://www.sec.gov/Archives/edgar/data/102752/000010275225000017/0000102752-25-000017-index.htm
8-K - VSE CORP (0000102752) (Filer)
VSEC 2025-03-04 19:00:45124.51 116.17 2.21%
VSEC 2025-03-04 20:01:01124.51 116.53 2.64%
VSEC 2025-03-04 21:06:270.00 0.00 2.64%
2025-03-05
VSEC 2025-03-05 06:01:01124.51 46.61 1.53%
VSEC 2025-03-05 07:00:50124.51 85.00 1.53%
VSEC 2025-03-05 11:00:50116.55 115.36 0.22%
VSEC 2025-03-05 12:01:00116.86 116.23 0.47%
VSEC 2025-03-05 13:00:45116.63 116.16 0.28%
VSEC 2025-03-05 14:01:04117.96 117.77 1.63%
VSEC 2025-03-05 15:00:47117.81 117.35 1.59%
VSEC 2025-03-05 16:01:01118.44 118.00 2.12%
VSEC 2025-03-05 17:00:45124.51 85.00 1.96%
VSEC 2025-03-05 18:01:00124.51 103.34 1.51%
VSEC 2025-03-05 19:00:50124.51 103.80 1.51%
VSEC 2025-03-05 20:01:01124.51 103.87 1.51%
VSEC 2025-03-05 21:07:340.00 0.00 1.51%
2025-03-06
VSEC 2025-03-06 06:01:02124.51 47.26 -1.22%
VSEC 2025-03-06 07:00:48124.51 112.26 -1.22%
VSEC 2025-03-06 09:00:52124.51 112.26 -0.59%
VSEC 2025-03-06 10:01:04124.50 115.01 -0.59%
VSEC 2025-03-06 11:00:48114.69 113.90 -3.24%
VSEC 2025-03-06 12:01:07116.71 116.32 -1.32%
VSEC 2025-03-06 13:00:53115.79 115.56 -2.10%
VSEC 2025-03-06 14:01:07115.22 114.73 -2.75%
VSEC 2025-03-06 15:00:50115.79 115.57 -2.13%
VSEC 2025-03-06 16:01:09114.96 114.30 -2.82%
VSEC 2025-03-06 17:01:05124.51 112.25 -2.17%
VSEC 2025-03-06 18:01:04124.51 112.25 -2.13%
VSEC 2025-03-06 19:00:51116.77 115.29 -2.41%
VSEC 2025-03-06 20:01:05116.71 115.23 -2.41%
VSEC 2025-03-06 21:08:170.00 0.00 -2.41%
2025-03-07
VSEC 2025-03-07 06:01:05124.51 46.48 -0.47%
VSEC 2025-03-07 10:01:06124.51 46.26 -0.47%
VSEC 2025-03-07 11:00:45116.21 115.33 -0.04%
VSEC 2025-03-07 12:01:09114.09 112.88 -1.99%
VSEC 2025-03-07 13:00:48113.13 112.69 -2.33%
VSEC 2025-03-07 14:01:08114.85 114.22 -0.66%
VSEC 2025-03-07 15:00:48116.00 115.59 0.30%
VSEC 2025-03-07 16:01:07115.30 115.03 -0.33%
VSEC 2025-03-07 17:01:08120.00 111.00 0.58%
VSEC 2025-03-07 18:00:59120.00 111.00 1.94%
VSEC 2025-03-07 19:00:47116.75 115.51 1.94%
VSEC 2025-03-07 20:01:03116.73 115.48 1.94%
VSEC 2025-03-07 21:08:310.00 0.00 1.94%
2025-03-10
VSEC 2025-03-10 05:00:47124.51 46.53 -1.70%
VSEC 2025-03-10 06:01:05124.51 46.53 -0.70%
VSEC 2025-03-10 07:00:43124.51 46.53 -0.30%
VSEC 2025-03-10 08:01:04124.51 46.53 -0.71%
VSEC 2025-03-10 09:00:49124.51 79.93 -0.72%
VSEC 2025-03-10 10:01:09113.34 112.15 -3.03%
VSEC 2025-03-10 11:00:53115.30 114.82 -1.01%
VSEC 2025-03-10 12:01:07115.23 114.25 -1.61%
VSEC 2025-03-10 13:00:50113.96 113.51 -2.42%
VSEC 2025-03-10 14:01:03112.67 112.21 -3.22%
VSEC 2025-03-10 15:00:55113.24 112.87 -2.71%
VSEC 2025-03-10 16:01:08124.51 0.00 -2.03%
VSEC 2025-03-10 17:00:58124.51 45.62 -0.22%
VSEC 2025-03-10 19:01:00124.51 109.89 -0.22%
VSEC 2025-03-10 20:01:150.00 0.00 -4.24%
2025-03-11
VSEC 2025-03-11 05:00:53124.51 115.00 0.89%
VSEC 2025-03-11 09:00:55115.55 115.00 0.89%
VSEC 2025-03-11 10:01:07114.72 113.40 0.56%
VSEC 2025-03-11 11:00:53114.19 113.36 -0.54%
VSEC 2025-03-11 12:01:12115.50 115.22 1.12%
VSEC 2025-03-11 13:00:50115.58 115.16 1.17%
VSEC 2025-03-11 14:01:03116.23 115.71 1.82%
VSEC 2025-03-11 15:00:53118.17 117.67 3.55%
VSEC 2025-03-11 16:01:03124.51 108.27 2.96%
VSEC 2025-03-11 17:01:07124.51 118.00 3.74%
VSEC 2025-03-11 20:01:010.00 0.00 5.28%
2025-03-12
VSEC 2025-03-12 05:00:50124.51 118.00 1.12%
VSEC 2025-03-12 07:00:50124.51 118.21 1.12%
VSEC 2025-03-12 08:01:07124.51 118.25 1.12%
VSEC 2025-03-12 09:00:47120.62 118.25 1.49%
VSEC 2025-03-12 10:01:08118.49 117.96 0.34%
VSEC 2025-03-12 11:00:52117.82 117.03 0.11%
VSEC 2025-03-12 12:01:06118.50 118.20 0.74%
VSEC 2025-03-12 13:00:50119.23 118.78 1.11%
VSEC 2025-03-12 14:01:02119.68 119.27 1.81%
VSEC 2025-03-12 15:00:50119.66 119.38 1.83%
VSEC 2025-03-12 16:01:07121.00 108.27 0.70%
VSEC 2025-03-12 17:00:58121.00 108.27 -0.14%
VSEC 2025-03-12 20:01:070.00 0.00 -0.14%
2025-03-13
VSEC 2025-03-13 05:00:47124.00 108.27 -0.06%
VSEC 2025-03-13 10:01:04115.81 114.68 -2.74%
VSEC 2025-03-13 11:00:49115.29 114.99 -2.67%
VSEC 2025-03-13 12:01:01113.42 112.82 -4.63%
VSEC 2025-03-13 13:00:45113.83 113.51 -4.13%
VSEC 2025-03-13 14:01:01112.60 112.03 -5.15%
VSEC 2025-03-13 15:00:45114.59 113.96 -3.56%
VSEC 2025-03-13 16:00:56119.00 108.27 -4.89%
VSEC 2025-03-13 17:00:45119.00 111.00 -6.75%
VSEC 2025-03-13 18:00:57119.00 111.00 -5.69%
VSEC 2025-03-13 20:01:010.00 0.00 -5.63%
2025-03-14
VSEC 2025-03-14 05:00:47119.00 108.27 0.48%
VSEC 2025-03-14 06:01:02119.00 108.27 1.33%
VSEC 2025-03-14 07:00:46119.00 108.27 0.22%
VSEC 2025-03-14 08:01:03119.00 107.00 0.22%
VSEC 2025-03-14 09:00:45115.41 107.01 0.22%
VSEC 2025-03-14 10:01:04113.83 113.01 0.68%
VSEC 2025-03-14 11:00:43115.19 114.82 2.12%
VSEC 2025-03-14 12:01:04114.80 114.39 1.50%
VSEC 2025-03-14 13:00:47114.47 114.21 1.46%
VSEC 2025-03-14 14:00:59114.17 113.87 1.09%
VSEC 2025-03-14 15:00:44114.10 113.92 1.11%
VSEC 2025-03-14 16:01:04119.00 107.00 1.07%
VSEC 2025-03-14 17:00:44119.00 107.00 -0.89%
VSEC 2025-03-14 20:01:050.00 0.00 -0.89%
2025-03-17
VSEC 2025-03-17 05:00:51119.00 107.00 -1.14%
VSEC 2025-03-17 06:01:07113.89 107.00 -1.23%
VSEC 2025-03-17 07:00:50119.00 107.00 -0.35%
VSEC 2025-03-17 08:01:07119.00 107.00 -0.75%
VSEC 2025-03-17 09:00:52115.42 113.00 -0.75%
VSEC 2025-03-17 10:01:08115.82 114.48 0.91%
VSEC 2025-03-17 11:00:50115.84 115.60 1.63%
VSEC 2025-03-17 12:01:08114.93 114.75 0.93%
VSEC 2025-03-17 13:00:51114.83 114.58 0.83%
VSEC 2025-03-17 14:01:05116.09 115.77 1.88%
VSEC 2025-03-17 15:00:51116.17 115.88 1.90%
VSEC 2025-03-17 16:01:02119.00 111.85 1.77%
VSEC 2025-03-17 17:00:56121.56 111.85 1.75%
VSEC 2025-03-17 20:01:050.00 0.00 1.75%
2025-03-18
VSEC 2025-03-18 05:00:50119.00 115.69 0.45%
VSEC 2025-03-18 06:01:03119.00 115.69 0.67%
VSEC 2025-03-18 07:00:50119.00 115.69 0.22%
VSEC 2025-03-18 08:01:07119.00 107.00 -0.17%
VSEC 2025-03-18 09:00:48116.42 114.01 -0.14%
VSEC 2025-03-18 10:01:09114.99 114.35 -1.04%
VSEC 2025-03-18 11:00:52115.21 114.82 -0.83%
VSEC 2025-03-18 12:01:06114.36 114.00 -1.61%
VSEC 2025-03-18 13:00:48115.42 114.92 -0.54%
VSEC 2025-03-18 14:01:05114.90 114.63 -1.09%
VSEC 2025-03-18 15:00:49115.18 114.78 -0.79%
VSEC 2025-03-18 16:01:01121.56 107.00 -0.29%
VSEC 2025-03-18 17:00:52116.12 114.89 -0.28%
VSEC 2025-03-18 18:01:05116.15 114.91 -0.28%
VSEC 2025-03-18 19:00:51116.18 114.94 -0.28%
VSEC 2025-03-18 20:01:080.00 0.00 -0.28%
2025-03-19
VSEC 2025-03-19 05:00:50119.00 46.22 -0.47%
VSEC 2025-03-19 06:01:10119.00 46.22 -0.25%
VSEC 2025-03-19 07:00:47116.49 115.03 0.72%
VSEC 2025-03-19 08:01:06116.45 115.22 0.72%
VSEC 2025-03-19 09:00:58116.34 114.52 0.66%
VSEC 2025-03-19 10:01:08118.17 117.60 2.09%
VSEC 2025-03-19 11:00:48117.99 117.26 1.79%
VSEC 2025-03-19 12:01:11117.30 116.88 1.16%
VSEC 2025-03-19 13:00:51117.24 117.08 1.41%
VSEC 2025-03-19 14:01:09116.86 116.20 0.93%
VSEC 2025-03-19 15:00:55119.97 119.62 3.63%
VSEC 2025-03-19 16:01:07131.98 112.00 4.50%
VSEC 2025-03-19 17:00:47124.00 112.00 4.51%
VSEC 2025-03-19 18:01:08121.41 120.15 4.51%
VSEC 2025-03-19 19:00:52124.00 112.00 4.51%
VSEC 2025-03-19 20:01:060.00 0.00 4.51%
2025-03-20
VSEC 2025-03-20 05:00:50124.00 112.00 0.47%
VSEC 2025-03-20 06:01:07124.00 120.75 -0.01%
VSEC 2025-03-20 07:00:48120.92 119.43 -0.41%
VSEC 2025-03-20 08:01:08120.97 119.72 -0.99%
VSEC 2025-03-20 09:00:50120.59 117.02 -0.10%
VSEC 2025-03-20 10:01:12120.40 119.45 -0.68%
VSEC 2025-03-20 11:00:47119.17 118.60 -1.69%
VSEC 2025-03-20 12:01:07119.88 119.29 -0.89%
VSEC 2025-03-20 13:00:53119.35 118.84 -1.45%
VSEC 2025-03-20 14:01:04119.29 118.97 -1.39%
VSEC 2025-03-20 15:00:52120.79 120.46 -0.02%
VSEC 2025-03-20 16:01:06124.00 112.00 -0.13%
VSEC 2025-03-20 17:01:19124.00 120.84 0.07%
VSEC 2025-03-20 18:01:05124.00 120.84 1.51%
VSEC 2025-03-20 19:00:49124.00 121.00 1.51%
VSEC 2025-03-20 20:01:000.00 0.00 1.51%
2025-03-21
VSEC 2025-03-21 05:00:53120.00 118.75 -0.51%
VSEC 2025-03-21 06:01:08120.60 118.75 -0.51%
VSEC 2025-03-21 07:00:48120.61 118.75 -0.79%
VSEC 2025-03-21 08:01:04120.61 118.75 -0.12%
VSEC 2025-03-21 09:00:47119.99 118.75 -0.12%
VSEC 2025-03-21 10:01:07119.66 118.24 -1.37%
VSEC 2025-03-21 11:00:48119.65 119.03 -1.05%
VSEC 2025-03-21 12:01:08119.48 119.17 -1.08%
VSEC 2025-03-21 13:00:54120.25 119.85 -0.30%
VSEC 2025-03-21 14:01:09120.79 120.39 0.28%
VSEC 2025-03-21 15:00:51121.14 120.70 0.18%
VSEC 2025-03-21 16:01:08124.00 118.00 -0.21%
VSEC 2025-03-21 20:01:060.00 0.00 -0.21%
2025-03-24
VSEC 2025-03-24 05:00:53124.00 114.00 1.61%
VSEC 2025-03-24 06:01:10124.00 121.36 1.36%
VSEC 2025-03-24 08:01:10124.00 121.36 2.16%
VSEC 2025-03-24 09:00:56124.00 121.36 1.98%
VSEC 2025-03-24 10:01:09123.15 122.83 2.06%
VSEC 2025-03-24 11:00:52124.00 123.59 2.89%
VSEC 2025-03-24 12:01:11123.06 122.73 2.21%
VSEC 2025-03-24 13:00:51122.80 122.11 1.88%
VSEC 2025-03-24 14:01:07123.93 123.62 2.70%
VSEC 2025-03-24 15:00:55124.37 123.89 3.13%
VSEC 2025-03-24 16:01:06125.95 125.02 4.36%
VSEC 2025-03-24 17:01:08146.27 120.00 4.37%
VSEC 2025-03-24 18:01:10126.24 124.97 4.37%
VSEC 2025-03-24 19:00:50126.19 124.92 4.37%
VSEC 2025-03-24 20:01:080.00 0.00 4.37%
2025-03-25
VSEC 2025-03-25 05:00:51125.62 124.62 -0.76%
VSEC 2025-03-25 07:00:49125.62 124.62 0.00%
VSEC 2025-03-25 08:01:09125.62 124.62 -0.52%
VSEC 2025-03-25 09:00:51134.74 124.62 -0.52%
VSEC 2025-03-25 10:01:11126.24 125.72 0.44%
VSEC 2025-03-25 11:00:53127.42 126.91 1.27%
VSEC 2025-03-25 12:01:13128.12 127.71 1.99%
VSEC 2025-03-25 13:00:54127.79 127.28 1.50%
VSEC 2025-03-25 14:01:09126.24 125.90 0.26%
VSEC 2025-03-25 15:00:50125.64 125.47 0.00%
VSEC 2025-03-25 16:01:06126.48 124.62 -0.27%
VSEC 2025-03-25 17:00:50132.22 124.62 -0.26%
VSEC 2025-03-25 18:01:04126.02 124.75 -0.26%
VSEC 2025-03-25 19:00:54125.99 124.71 -0.26%
VSEC 2025-03-25 20:01:030.00 0.00 -0.26%
2025-03-26
VSEC 2025-03-26 05:00:52125.29 124.62 0.49%
VSEC 2025-03-26 06:01:07134.00 120.00 -0.63%
VSEC 2025-03-26 07:00:48134.00 120.00 0.30%
VSEC 2025-03-26 10:01:08125.54 124.48 -0.25%
VSEC 2025-03-26 11:00:54123.66 123.28 -1.42%
VSEC 2025-03-26 12:01:10121.98 121.01 -2.57%
VSEC 2025-03-26 13:00:52122.41 121.99 -2.30%
VSEC 2025-03-26 14:01:08122.89 122.43 -2.09%
VSEC 2025-03-26 15:00:55123.24 122.98 -1.70%
VSEC 2025-03-26 16:01:10132.22 120.90 -1.77%
VSEC 2025-03-26 17:00:54134.00 120.90 -1.77%
VSEC 2025-03-26 19:00:52123.68 121.68 -1.77%
VSEC 2025-03-26 20:01:010.00 0.00 -1.77%
2025-03-27
VSEC 2025-03-27 05:00:53134.00 120.00 -0.69%
VSEC 2025-03-27 06:01:06134.00 120.00 -0.20%
VSEC 2025-03-27 07:00:52134.00 120.00 -0.07%
VSEC 2025-03-27 08:01:09123.07 120.00 -0.07%
VSEC 2025-03-27 09:00:52130.00 120.00 0.14%
VSEC 2025-03-27 10:01:05122.25 121.37 -1.28%
VSEC 2025-03-27 11:00:55123.20 122.40 -0.35%
VSEC 2025-03-27 12:01:09121.53 121.19 -1.30%
VSEC 2025-03-27 13:00:57121.61 121.18 -1.29%
VSEC 2025-03-27 14:01:10121.98 121.55 -1.15%
VSEC 2025-03-27 15:00:51122.95 122.55 -0.43%
VSEC 2025-03-27 16:01:07126.00 120.00 -0.27%
VSEC 2025-03-27 17:00:48126.00 120.00 -0.28%
VSEC 2025-03-27 18:01:01123.34 122.08 -0.28%
VSEC 2025-03-27 19:00:38126.00 120.00 -0.28%
VSEC 2025-03-27 20:00:540.00 0.00 -0.28%
2025-03-28
VSEC 2025-03-28 05:00:44126.00 120.00 0.15%
VSEC 2025-03-28 10:01:08123.27 120.30 -2.30%
VSEC 2025-03-28 11:00:52119.90 119.40 -2.36%
VSEC 2025-03-28 12:01:06119.60 119.34 -2.69%
VSEC 2025-03-28 13:00:52119.03 118.61 -3.23%
VSEC 2025-03-28 14:01:06116.50 115.94 -5.27%
VSEC 2025-03-28 15:00:52116.14 115.71 -5.47%
VSEC 2025-03-28 16:01:04123.00 112.18 -4.96%
VSEC 2025-03-28 17:00:51116.86 116.00 -4.97%
VSEC 2025-03-28 18:01:05116.91 116.00 -4.97%
VSEC 2025-03-28 19:00:50116.99 116.00 -4.97%
VSEC 2025-03-28 20:01:080.00 0.00 -4.97%
2025-03-31
VSEC 2025-03-31 05:00:48116.82 46.88 -0.81%
VSEC 2025-03-31 06:01:11116.82 85.00 -1.06%
VSEC 2025-03-31 07:00:50115.25 85.00 -1.12%
VSEC 2025-03-31 10:01:06113.55 112.45 -2.98%
VSEC 2025-03-31 11:00:52116.07 115.54 -0.65%
VSEC 2025-03-31 12:01:05118.07 117.75 0.98%
VSEC 2025-03-31 13:00:50118.28 117.93 1.20%
VSEC 2025-03-31 14:01:04118.46 117.81 1.28%
VSEC 2025-03-31 15:00:52119.59 119.12 2.41%
VSEC 2025-03-31 16:01:05128.00 111.50 3.00%
VSEC 2025-03-31 17:01:13128.00 111.50 3.16%
VSEC 2025-03-31 18:01:05120.33 119.08 3.16%
VSEC 2025-03-31 19:00:53120.22 118.97 3.16%
VSEC 2025-03-31 20:01:080.00 0.00 3.16%
2025-04-01
VSEC 2025-04-01 05:00:49123.00 117.05 -0.01%
VSEC 2025-04-01 06:01:09123.00 117.05 -0.38%
VSEC 2025-04-01 07:00:49123.00 117.05 -0.12%
VSEC 2025-04-01 08:01:04123.00 117.05 -0.81%
VSEC 2025-04-01 10:01:08119.54 118.03 -1.53%
VSEC 2025-04-01 11:00:51121.03 120.33 0.42%
VSEC 2025-04-01 12:01:08122.05 121.04 1.00%
VSEC 2025-04-01 13:00:51121.63 121.06 1.24%
VSEC 2025-04-01 14:01:06121.44 120.33 1.02%
VSEC 2025-04-01 15:00:52121.32 121.08 0.99%
VSEC 2025-04-01 16:01:05130.00 103.00 1.68%
VSEC 2025-04-01 17:00:51123.00 103.00 1.63%
VSEC 2025-04-01 17:44:08
8-K Sec report https://www.sec.gov/Archives/edgar/data/102752/000010275225000034/0000102752-25-000034-index.htm
8-K - VSE CORP (0000102752) (Filer)
VSEC 2025-04-01 18:01:00122.46 121.20 1.63%
VSEC 2025-04-01 19:00:52122.63 121.37 1.63%
VSEC 2025-04-01 20:01:010.00 0.00 1.63%
2025-04-02
VSEC 2025-04-02 04:01:290.00 0.00 1.47%
VSEC 2025-04-02 05:00:44123.00 48.98 -0.86%
VSEC 2025-04-02 06:01:07123.00 48.98 -0.88%
VSEC 2025-04-02 09:00:58123.00 83.96 -0.88%
VSEC 2025-04-02 10:01:07120.40 119.82 -1.55%
VSEC 2025-04-02 11:00:45121.95 120.87 -0.13%
VSEC 2025-04-02 12:01:06124.38 123.63 2.07%
VSEC 2025-04-02 13:00:50125.46 124.74 2.49%
VSEC 2025-04-02 14:01:07124.70 124.07 2.38%
VSEC 2025-04-02 15:00:51123.20 122.51 0.83%
VSEC 2025-04-02 16:01:11128.00 111.50 2.03%
VSEC 2025-04-02 17:00:50128.00 102.93 2.00%
VSEC 2025-04-02 18:01:03117.40 102.93 -3.14%
VSEC 2025-04-02 19:00:47120.34 102.93 -3.14%
VSEC 2025-04-02 20:01:060.00 0.00 -7.61%
2025-04-03
VSEC 2025-04-03 05:00:48198.89 118.00 -5.03%
VSEC 2025-04-03 06:01:05198.89 49.73 -3.55%
VSEC 2025-04-03 07:00:55124.31 111.00 -3.55%
VSEC 2025-04-03 08:01:15119.00 111.00 -3.55%
VSEC 2025-04-03 10:03:07119.82 119.16 -3.77%
VSEC 2025-04-03 11:00:50118.37 118.00 -4.94%
VSEC 2025-04-03 12:01:06119.62 118.90 -4.21%
VSEC 2025-04-03 13:00:51118.48 118.25 -4.79%
VSEC 2025-04-03 14:01:02117.58 117.31 -5.61%
VSEC 2025-04-03 15:00:51117.89 117.71 -5.41%


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.