$VSEC: VSE Corporation - Common Stock
2025-06-09 VSEC 2025-06-09 04:03:18 135.24 132.71 1.37% VSEC 2025-06-09 05:02:27 135.64 132.97 1.37% VSEC 2025-06-09 08:03:23 145.99 131.00 1.37% VSEC 2025-06-09 09:02:21 162.82 133.05 1.37% VSEC 2025-06-09 10:03:19 133.82 132.03 0.00% VSEC 2025-06-09 11:02:23 134.98 134.72 0.93% VSEC 2025-06-09 12:03:16 134.70 134.35 0.78% VSEC 2025-06-09 13:02:21 133.87 133.60 0.06% VSEC 2025-06-09 14:03:20 134.40 134.22 0.54% VSEC 2025-06-09 15:02:20 134.20 133.80 0.38% VSEC 2025-06-09 16:03:18 180.00 131.00 -0.27% VSEC 2025-06-09 17:02:15 138.62 131.00 -0.26% VSEC 2025-06-09 19:02:17 133.97 132.69 -0.26% VSEC 2025-06-09 20:03:13 0.00 0.00 -0.26% 2025-06-10 VSEC 2025-06-10 05:02:18 134.74 98.78 -0.26% VSEC 2025-06-10 07:02:20 134.74 132.15 -0.26% VSEC 2025-06-10 08:03:21 162.82 98.78 -0.26% VSEC 2025-06-10 10:03:23 133.39 131.93 -0.46% VSEC 2025-06-10 11:02:20 132.02 131.25 -1.09% VSEC 2025-06-10 12:03:22 133.23 132.75 -0.04% VSEC 2025-06-10 13:02:22 133.59 133.22 0.16% VSEC 2025-06-10 14:03:16 133.34 132.94 -0.13% VSEC 2025-06-10 15:02:17 133.85 133.47 0.24% VSEC 2025-06-10 16:03:15 180.00 98.78 0.10% VSEC 2025-06-10 17:02:14 141.69 98.78 0.10% VSEC 2025-06-10 18:03:14 133.96 132.68 0.10% VSEC 2025-06-10 19:02:20 134.06 132.78 0.10% VSEC 2025-06-10 20:03:13 0.00 0.00 0.10% 2025-06-11 VSEC 2025-06-11 05:02:20 180.00 98.78 0.10% VSEC 2025-06-11 07:02:17 134.74 132.08 0.10% VSEC 2025-06-11 08:03:18 162.82 98.78 0.10% VSEC 2025-06-11 09:02:19 149.99 132.66 0.10% VSEC 2025-06-11 10:03:23 133.60 132.78 -0.05% VSEC 2025-06-11 11:02:20 136.98 136.30 2.66% VSEC 2025-06-11 12:03:15 138.45 138.05 3.64% VSEC 2025-06-11 13:02:17 138.49 138.19 3.73% VSEC 2025-06-11 14:03:15 137.98 137.78 3.31% VSEC 2025-06-11 15:02:17 138.42 138.22 3.64% VSEC 2025-06-11 16:03:14 180.00 98.78 3.66% VSEC 2025-06-11 17:02:11 144.13 98.78 3.66% VSEC 2025-06-11 20:03:09 0.00 0.00 3.66% 2025-06-12 VSEC 2025-06-12 05:02:21 147.78 98.78 3.66% VSEC 2025-06-12 09:02:20 147.77 98.78 3.66% VSEC 2025-06-12 10:03:20 139.00 136.99 -0.13% VSEC 2025-06-12 11:02:19 139.50 138.94 0.68% VSEC 2025-06-12 12:03:21 139.25 138.96 0.58% VSEC 2025-06-12 13:02:17 139.43 139.18 0.85% VSEC 2025-06-12 14:03:15 139.96 139.38 1.24% VSEC 2025-06-12 15:02:17 140.22 139.90 1.33% VSEC 2025-06-12 16:03:11 141.00 98.78 1.71% VSEC 2025-06-12 17:02:18 141.00 98.78 1.65% VSEC 2025-06-12 20:03:12 0.00 0.00 1.65% 2025-06-13 VSEC 2025-06-13 12:03:16 139.57 139.25 -0.77% VSEC 2025-06-13 13:02:21 140.12 139.80 -0.37% VSEC 2025-06-13 14:03:19 139.42 138.93 -0.83% VSEC 2025-06-13 15:02:21 138.41 138.19 -1.55% VSEC 2025-06-13 16:03:22 141.00 98.78 -1.87% VSEC 2025-06-13 17:02:15 141.00 98.78 -1.84% VSEC 2025-06-13 20:03:19 0.00 0.00 -1.84% 2025-06-16 VSEC 2025-06-16 05:02:21 141.00 98.78 -1.84% VSEC 2025-06-16 08:03:17 141.00 98.78 0.80% VSEC 2025-06-16 09:02:20 141.00 139.00 0.80% VSEC 2025-06-16 10:03:26 140.00 138.78 1.03% VSEC 2025-06-16 11:02:17 139.30 138.88 0.82% VSEC 2025-06-16 12:03:16 136.48 136.16 -1.20% VSEC 2025-06-16 13:02:19 135.25 134.72 -2.15% VSEC 2025-06-16 14:03:19 136.15 135.66 -1.44% VSEC 2025-06-16 15:02:17 133.96 133.62 -3.07% VSEC 2025-06-16 16:03:16 0.00 98.78 -2.79% VSEC 2025-06-16 17:02:13 139.00 98.78 -2.84% VSEC 2025-06-16 20:03:10 0.00 0.00 -2.84% 2025-06-17 VSEC 2025-06-17 05:02:45 139.69 98.78 -2.84% VSEC 2025-06-17 09:02:11 134.01 98.78 -2.84% VSEC 2025-06-17 10:03:15 133.74 132.71 -0.77% VSEC 2025-06-17 11:02:14 134.37 133.86 0.12% VSEC 2025-06-17 12:03:16 135.50 134.74 0.72% VSEC 2025-06-17 13:02:18 134.93 134.66 0.48% VSEC 2025-06-17 14:03:15 134.87 134.06 0.18% VSEC 2025-06-17 15:02:20 135.20 135.06 0.75% VSEC 2025-06-17 16:03:12 0.00 98.78 0.31% VSEC 2025-06-17 17:02:12 141.00 98.78 0.32% VSEC 2025-06-17 19:02:18 134.70 133.41 0.32% VSEC 2025-06-17 20:03:14 0.00 0.00 0.32% 2025-06-18 VSEC 2025-06-18 05:02:24 136.06 133.24 0.32% VSEC 2025-06-18 07:02:21 135.79 133.11 0.32% VSEC 2025-06-18 08:03:17 141.00 98.78 0.32% VSEC 2025-06-18 10:03:17 135.50 134.84 0.54% VSEC 2025-06-18 11:02:23 137.43 136.87 2.03% VSEC 2025-06-18 12:03:13 137.73 137.22 2.27% VSEC 2025-06-18 13:02:17 136.88 136.63 1.65% VSEC 2025-06-18 14:03:17 136.66 135.75 1.44% VSEC 2025-06-18 15:02:23 135.84 135.16 0.90% VSEC 2025-06-18 16:03:23 140.00 132.36 1.00% VSEC 2025-06-18 20:03:17 0.00 0.00 1.00% 2025-06-20 VSEC 2025-06-20 05:02:11 141.00 98.78 1.00% VSEC 2025-06-20 09:02:14 138.49 136.06 1.00% VSEC 2025-06-20 10:03:18 136.53 135.47 0.50% VSEC 2025-06-20 11:02:18 137.00 136.44 0.86% VSEC 2025-06-20 12:03:14 135.90 135.61 -0.06% VSEC 2025-06-20 13:02:14 136.10 135.59 0.19% VSEC 2025-06-20 14:03:18 135.24 134.69 -0.93% VSEC 2025-06-20 15:02:14 134.87 134.62 -0.72% VSEC 2025-06-20 16:18:15 0.00 0.00 -0.13% VSEC 2025-06-20 17:17:03 139.90 103.69 -0.13% VSEC 2025-06-20 18:19:49 136.42 135.13 -0.13% VSEC 2025-06-20 19:02:28 136.46 135.16 -0.13% VSEC 2025-06-20 20:03:06 0.00 0.00 -0.13% 2025-06-23 VSEC 2025-06-23 05:02:13 137.35 134.50 -0.13% VSEC 2025-06-23 07:02:15 136.67 133.69 -0.13% VSEC 2025-06-23 09:12:56 141.00 98.78 -0.13% VSEC 2025-06-23 10:05:31 136.47 135.56 0.18% VSEC 2025-06-23 11:03:03 136.82 136.25 0.77% VSEC 2025-06-23 12:02:30 136.03 135.69 0.14% VSEC 2025-06-23 13:03:03 135.40 134.28 -0.60% VSEC 2025-06-23 14:02:34 136.50 136.06 0.53% VSEC 2025-06-23 15:03:00 137.37 136.72 1.08% VSEC 2025-06-23 16:02:33 0.00 133.50 1.58% VSEC 2025-06-23 17:02:57 138.00 133.50 1.58% VSEC 2025-06-23 18:02:29 138.00 136.96 1.58% VSEC 2025-06-23 19:02:56 138.00 137.60 1.58% VSEC 2025-06-23 20:02:28 0.00 0.00 1.78% 2025-06-24 VSEC 2025-06-24 05:02:20 141.00 98.78 1.78% VSEC 2025-06-24 10:03:13 139.00 137.85 0.51% VSEC 2025-06-24 11:02:23 138.97 138.03 0.33% VSEC 2025-06-24 12:03:12 138.06 137.38 0.10% VSEC 2025-06-24 13:02:30 137.46 137.08 -0.30% VSEC 2025-06-24 14:03:13 138.35 138.10 0.52% VSEC 2025-06-24 15:02:21 138.80 138.47 0.83% VSEC 2025-06-24 16:03:15 0.00 98.78 1.22% VSEC 2025-06-24 17:02:24 141.00 98.78 1.21% VSEC 2025-06-24 18:03:12 139.91 138.60 1.21% VSEC 2025-06-24 19:02:23 139.87 138.55 1.21% VSEC 2025-06-24 20:03:05 0.00 0.00 1.21% 2025-06-25 VSEC 2025-06-25 05:02:23 141.00 98.78 1.21% VSEC 2025-06-25 09:02:24 141.00 99.39 1.21% VSEC 2025-06-25 10:03:18 140.00 139.09 0.32% VSEC 2025-06-25 11:02:28 139.32 138.88 0.03% VSEC 2025-06-25 12:03:18 139.16 138.59 -0.38% VSEC 2025-06-25 13:02:25 138.12 137.62 -1.02% VSEC 2025-06-25 14:03:15 138.06 137.69 -1.13% VSEC 2025-06-25 15:02:21 137.19 136.90 -1.70% VSEC 2025-06-25 16:03:11 141.00 130.00 -2.49% VSEC 2025-06-25 17:02:22 141.00 130.00 -2.46% VSEC 2025-06-25 18:03:11 136.37 135.06 -2.46% VSEC 2025-06-25 19:02:28 136.43 135.13 -2.46% VSEC 2025-06-25 20:03:06 0.00 0.00 -2.46% 2025-06-26 VSEC 2025-06-26 05:02:28 141.00 98.78 -2.46% VSEC 2025-06-26 10:03:08 138.42 137.13 1.69% VSEC 2025-06-26 11:02:25 139.49 139.03 2.30% VSEC 2025-06-26 12:03:09 130.52 129.94 -4.09% VSEC 2025-06-26 13:02:30 127.95 127.50 -5.83% VSEC 2025-06-26 14:03:08 127.86 127.45 -5.79% VSEC 2025-06-26 15:02:25 127.55 127.05 -6.39% VSEC 2025-06-26 16:03:04 133.00 125.00 -6.67% VSEC 2025-06-26 17:02:23 131.00 125.00 -6.84% VSEC 2025-06-26 18:03:13 128.41 127.15 -6.84% VSEC 2025-06-26 19:02:28 128.53 127.27 -6.84% VSEC 2025-06-26 20:03:06 0.00 0.00 -6.84% 2025-06-27 VSEC 2025-06-27 05:00:50 202.44 125.00 -6.84% VSEC 2025-06-27 06:00:52 202.44 128.00 -6.84% VSEC 2025-06-27 08:00:59 146.54 128.00 -6.84% VSEC 2025-06-27 09:00:45 140.02 128.00 -6.84% VSEC 2025-06-27 10:00:55 129.34 127.27 1.10% VSEC 2025-06-27 11:00:45 129.44 129.13 1.05% VSEC 2025-06-27 12:00:54 130.20 129.91 1.72% VSEC 2025-06-27 13:00:44 129.98 129.61 1.52% VSEC 2025-06-27 14:00:53 130.20 129.71 1.78% VSEC 2025-06-27 15:00:56 129.34 129.11 1.10% VSEC 2025-06-27 16:00:52 130.21 130.06 1.74% VSEC 2025-06-27 17:00:43 146.54 126.60 1.98% VSEC 2025-06-27 18:00:44 130.74 129.47 1.98% VSEC 2025-06-27 19:00:37 130.53 129.27 1.98% VSEC 2025-06-27 20:00:55 130.00 129.33 1.98% VSEC 2025-06-27 21:00:43 0.00 0.00 1.98% 2025-06-30 VSEC 2025-06-30 05:00:48 207.11 130.00 1.98% VSEC 2025-06-30 06:00:51 132.00 130.00 1.98% VSEC 2025-06-30 08:00:53 132.00 125.01 1.98% VSEC 2025-06-30 09:00:49 132.00 125.00 1.98% VSEC 2025-06-30 10:00:52 132.47 130.86 1.67% VSEC 2025-06-30 11:00:46 132.10 131.85 1.27% VSEC 2025-06-30 12:00:50 132.26 131.74 1.27% VSEC 2025-06-30 13:00:47 131.89 131.34 1.07% VSEC 2025-06-30 14:00:59 131.02 130.71 0.53% VSEC 2025-06-30 15:00:46 131.51 131.19 0.95% VSEC 2025-06-30 16:00:58 131.06 130.83 0.61% VSEC 2025-06-30 17:00:49 146.54 125.00 0.55% VSEC 2025-06-30 18:01:02 131.48 130.22 0.55% VSEC 2025-06-30 19:00:42 131.44 130.18 0.55% VSEC 2025-06-30 20:00:51 131.57 130.31 2.63% VSEC 2025-06-30 21:00:42 0.00 0.00 2.63% 2025-07-01 VSEC 2025-07-01 05:00:48 208.25 125.01 2.63% VSEC 2025-07-01 08:00:55 134.99 125.01 2.63% VSEC 2025-07-01 09:00:48 134.99 96.03 2.63% VSEC 2025-07-01 10:00:49 131.50 130.49 -0.28% VSEC 2025-07-01 11:00:48 129.22 128.49 -1.34% VSEC 2025-07-01 12:00:50 128.43 127.43 -2.70% VSEC 2025-07-01 13:00:48 130.71 129.63 -0.69% VSEC 2025-07-01 14:01:01 131.29 131.00 0.05% VSEC 2025-07-01 15:00:49 130.65 130.22 -0.54% VSEC 2025-07-01 16:00:52 129.24 128.93 -1.57% VSEC 2025-07-01 17:00:50 141.00 96.03 -1.41% VSEC 2025-07-01 18:00:51 129.71 128.41 -1.41% VSEC 2025-07-01 19:00:50 129.81 128.53 -1.41% VSEC 2025-07-01 21:00:44 0.00 0.00 -1.41% 2025-07-02 VSEC 2025-07-02 05:00:49 141.00 122.97 -1.41% VSEC 2025-07-02 08:00:55 134.99 122.97 -1.41% VSEC 2025-07-02 09:00:48 134.99 122.98 -1.41% VSEC 2025-07-02 10:00:54 127.90 127.00 -1.29% VSEC 2025-07-02 11:00:44 128.89 128.47 -0.47% VSEC 2025-07-02 12:00:51 128.37 128.00 -0.73% VSEC 2025-07-02 13:00:48 130.52 129.37 0.64% VSEC 2025-07-02 14:01:00 129.64 129.52 0.34% VSEC 2025-07-02 15:00:45 129.62 129.34 0.33% VSEC 2025-07-02 16:00:53 130.46 130.25 0.89% VSEC 2025-07-02 17:00:53 141.00 124.50 0.96% VSEC 2025-07-02 21:00:56 0.00 0.00 0.96% 2025-07-03 VSEC 2025-07-03 05:00:50 141.00 122.97 0.96% VSEC 2025-07-03 07:00:52 141.00 127.00 0.96% VSEC 2025-07-03 08:01:02 134.99 127.00 2.83% VSEC 2025-07-03 09:00:52 134.99 127.01 2.83% VSEC 2025-07-03 10:00:55 131.26 130.69 0.49% VSEC 2025-07-03 11:00:51 130.40 130.00 -0.12% VSEC 2025-07-03 12:00:54 128.37 128.08 -1.64% VSEC 2025-07-03 13:00:47 128.23 128.02 -1.79% VSEC 2025-07-03 14:00:50 128.56 127.28 -1.82% VSEC 2025-07-03 15:00:49 128.52 127.23 -1.82% VSEC 2025-07-03 18:00:53 0.00 0.00 -1.82% 2025-07-07 VSEC 2025-07-07 05:00:57 127.90 122.97 -1.82% VSEC 2025-07-07 07:00:49 141.00 126.06 -1.82% VSEC 2025-07-07 08:00:55 134.99 126.70 -1.82% VSEC 2025-07-07 09:00:58 128.93 122.97 -1.82% VSEC 2025-07-07 10:00:59 127.94 127.06 -0.43% VSEC 2025-07-07 11:00:58 127.79 127.44 -0.43% VSEC 2025-07-07 12:00:53 127.31 127.02 -0.67% VSEC 2025-07-07 13:00:44 126.89 126.56 -1.07% VSEC 2025-07-07 14:00:54 126.22 125.93 -1.53% VSEC 2025-07-07 15:00:42 125.68 125.52 -1.88% VSEC 2025-07-07 16:00:53 126.06 125.93 -1.56% VSEC 2025-07-07 17:00:52 141.00 122.97 -1.48% VSEC 2025-07-07 18:00:56 126.47 125.19 -1.48% VSEC 2025-07-07 19:00:50 126.45 125.17 -1.48% VSEC 2025-07-07 20:00:52 126.56 125.29 -1.48% VSEC 2025-07-07 21:00:45 0.00 0.00 -2.09% 2025-07-08 VSEC 2025-07-08 05:00:55 141.00 125.71 -2.09% VSEC 2025-07-08 07:00:43 141.00 125.45 -2.09% VSEC 2025-07-08 08:00:51 134.99 126.08 -2.09% VSEC 2025-07-08 09:00:48 130.00 125.59 -2.09% VSEC 2025-07-08 10:00:51 126.20 125.35 -0.13% VSEC 2025-07-08 11:00:46 125.02 124.65 -0.95% VSEC 2025-07-08 12:00:51 125.07 124.63 -0.95% VSEC 2025-07-08 13:00:48 125.56 125.24 -0.41% VSEC 2025-07-08 14:00:52 125.24 124.92 -0.79% VSEC 2025-07-08 15:00:50 124.45 124.17 -1.41% VSEC 2025-07-08 16:00:56 126.44 126.04 0.15% VSEC 2025-07-08 17:00:55 132.34 122.97 0.08% VSEC 2025-07-08 21:00:51 0.00 0.00 0.08%