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



2026-02-02
VSEC 2026-02-02 00:08:120.00 0.00 0.17%
VSEC 2026-02-02 05:02:27341.06 214.71 0.17%
VSEC 2026-02-02 06:03:31341.06 214.86 0.17%
VSEC 2026-02-02 07:02:35341.06 203.70 0.17%
VSEC 2026-02-02 08:03:38243.99 215.30 0.17%
VSEC 2026-02-02 08:12:42
8-K Sec report https://www.sec.gov/Archives/edgar/data/102752/000119312526032646/0001193125-26-032646-index.htm
8-K - VSE CORP (0000102752) (Filer)
VSEC 2026-02-02 09:02:32217.50 203.70 -1.18%
VSEC 2026-02-02 10:03:37202.56 198.00 -9.22%
VSEC 2026-02-02 11:02:29199.50 197.92 -8.81%
VSEC 2026-02-02 12:03:34200.19 199.19 -8.53%
VSEC 2026-02-02 13:02:34202.77 202.56 -7.33%
VSEC 2026-02-02 14:03:31200.71 200.06 -8.50%
VSEC 2026-02-02 15:02:48198.14 197.43 -9.69%
VSEC 2026-02-02 16:03:50195.87 194.73 -10.74%
VSEC 2026-02-02 17:02:28190.93 188.25 -13.93%
VSEC 2026-02-02 18:03:42192.50 188.25 -12.39%
VSEC 2026-02-02 19:02:32192.79 188.25 -12.39%
VSEC 2026-02-02 20:03:31193.93 191.00 -12.39%
VSEC 2026-02-02 21:06:550.00 0.00 0.40%
2026-02-03
VSEC 2026-02-03 05:02:29305.48 193.40 0.40%
VSEC 2026-02-03 06:03:30194.00 193.77 1.40%
VSEC 2026-02-03 07:02:33199.00 194.20 1.53%
VSEC 2026-02-03 08:03:25192.04 189.50 0.51%
VSEC 2026-02-03 09:02:31191.75 185.00 -0.49%
VSEC 2026-02-03 10:03:30191.50 191.00 0.26%
VSEC 2026-02-03 11:02:26193.80 192.71 1.09%
VSEC 2026-02-03 12:03:28192.62 192.18 0.69%
VSEC 2026-02-03 13:02:41192.18 191.87 0.48%
VSEC 2026-02-03 14:03:37191.14 190.94 0.03%
VSEC 2026-02-03 15:02:33191.41 191.01 0.07%
VSEC 2026-02-03 16:03:34193.18 192.90 0.95%
VSEC 2026-02-03 17:02:32210.00 189.25 1.89%
VSEC 2026-02-03 18:03:33210.00 189.25 0.56%
VSEC 2026-02-03 19:02:32210.00 189.50 0.56%
VSEC 2026-02-03 20:03:27210.00 189.25 0.56%
VSEC 2026-02-03 21:07:200.00 0.00 0.56%
2026-02-04
VSEC 2026-02-04 05:02:35197.00 194.08 0.56%
VSEC 2026-02-04 06:03:31197.00 193.10 0.56%
VSEC 2026-02-04 07:02:32203.99 180.50 0.56%
VSEC 2026-02-04 08:03:23202.99 194.47 0.56%
VSEC 2026-02-04 09:02:27199.99 190.01 0.56%
VSEC 2026-02-04 10:47:09
8-K Sec report https://www.sec.gov/Archives/edgar/data/102752/000119312526036858/0001193125-26-036858-index.htm
8-K - VSE CORP (0000102752) (Filer)
VSEC 2026-02-04 11:02:28195.06 192.90 -0.56%
VSEC 2026-02-04 12:03:44189.52 188.90 -3.17%
VSEC 2026-02-04 13:02:34187.95 186.99 -3.95%
VSEC 2026-02-04 14:03:50191.30 190.06 -2.23%
VSEC 2026-02-04 15:02:35189.76 188.89 -2.84%
VSEC 2026-02-04 16:03:32194.96 194.51 -0.08%
VSEC 2026-02-04 17:02:23222.84 187.00 -0.75%
VSEC 2026-02-04 18:03:29222.84 187.00 -0.73%
VSEC 2026-02-04 20:03:25222.84 189.00 -0.73%
VSEC 2026-02-04 21:07:470.00 0.00 -0.73%
2026-02-05
VSEC 2026-02-05 05:02:43309.77 77.45 -0.73%
VSEC 2026-02-05 06:03:34211.99 157.30 -0.73%
VSEC 2026-02-05 08:03:34193.61 181.41 -0.73%
VSEC 2026-02-05 09:02:30193.61 175.59 -0.15%
VSEC 2026-02-05 09:58:56
8-K Sec report https://www.sec.gov/Archives/edgar/data/102752/000119312526038592/0001193125-26-038592-index.htm
8-K - VSE CORP (0000102752) (Filer)
VSEC 2026-02-05 10:03:31193.61 171.90 -0.79%
2026-02-06
VSEC 2026-02-06 10:05:48194.09 189.50 -2.12%
VSEC 2026-02-06 11:02:30196.88 194.93 2.97%
VSEC 2026-02-06 12:03:37194.80 194.25 2.52%
VSEC 2026-02-06 13:02:36195.64 195.42 3.06%
VSEC 2026-02-06 14:03:40198.40 197.86 4.59%
VSEC 2026-02-06 15:02:36198.87 198.32 4.73%
VSEC 2026-02-06 16:03:40199.67 199.18 5.24%
VSEC 2026-02-06 17:02:34199.75 192.50 5.22%
VSEC 2026-02-06 18:03:33200.70 199.09 1.85%
VSEC 2026-02-06 19:02:31200.57 198.96 4.99%
VSEC 2026-02-06 20:03:34199.98 199.05 4.99%
VSEC 2026-02-06 21:03:050.00 0.00 4.99%
2026-02-09
VSEC 2026-02-09 05:02:37201.74 199.00 4.99%
VSEC 2026-02-09 06:03:40201.74 200.00 4.99%
VSEC 2026-02-09 07:02:37236.61 191.67 -0.72%
VSEC 2026-02-09 08:03:35207.49 198.20 -0.72%
VSEC 2026-02-09 09:02:33207.49 198.60 -0.72%
VSEC 2026-02-09 10:03:38201.38 198.60 0.55%
VSEC 2026-02-09 11:02:32201.75 200.96 0.79%
VSEC 2026-02-09 12:03:36202.60 201.55 0.86%
VSEC 2026-02-09 13:02:35204.65 204.00 2.20%
VSEC 2026-02-09 14:03:32203.60 202.42 1.69%
VSEC 2026-02-09 15:02:33204.36 202.91 2.00%
VSEC 2026-02-09 16:04:04206.58 205.70 3.17%
VSEC 2026-02-09 17:02:27220.00 183.00 2.62%
VSEC 2026-02-09 18:03:25220.00 183.00 2.49%
2026-02-10
VSEC 2026-02-10 05:02:40206.53 203.61 2.49%
VSEC 2026-02-10 06:03:37207.00 203.94 2.49%
VSEC 2026-02-10 07:02:29210.00 204.50 2.49%
VSEC 2026-02-10 08:03:39208.99 204.50 2.49%
VSEC 2026-02-10 09:02:42208.99 204.50 -0.23%
VSEC 2026-02-10 10:03:43206.99 204.40 0.00%
VSEC 2026-02-10 11:02:32203.45 200.67 -0.98%
VSEC 2026-02-10 12:03:31205.06 204.17 -0.28%
VSEC 2026-02-10 13:02:47206.70 206.22 0.78%
VSEC 2026-02-10 14:12:15212.63 211.61 3.75%
VSEC 2026-02-10 15:02:52210.49 209.46 2.77%
VSEC 2026-02-10 16:03:36211.31 210.13 2.83%
VSEC 2026-02-10 17:02:34229.14 200.00 2.66%
VSEC 2026-02-10 18:04:19211.63 200.00 2.29%
VSEC 2026-02-10 20:03:28211.90 200.00 2.99%
VSEC 2026-02-10 21:08:360.00 0.00 2.99%
2026-02-11
VSEC 2026-02-11 05:02:32213.37 209.79 2.99%
VSEC 2026-02-11 06:03:30212.31 210.21 2.99%
VSEC 2026-02-11 07:02:30234.69 200.00 2.99%
VSEC 2026-02-11 08:03:27234.69 209.87 2.99%
VSEC 2026-02-11 09:02:27226.57 200.00 0.83%
VSEC 2026-02-11 11:02:48209.90 207.58 -1.12%
VSEC 2026-02-11 12:03:30207.48 206.04 -1.95%
VSEC 2026-02-11 13:02:29208.60 207.50 -1.61%
VSEC 2026-02-11 14:03:31206.71 205.91 -2.34%
VSEC 2026-02-11 15:02:28205.39 204.32 -3.29%
VSEC 2026-02-11 16:03:35207.07 206.13 -2.48%
VSEC 2026-02-11 17:02:29216.00 195.68 -2.50%
VSEC 2026-02-11 18:03:44216.00 195.68 -2.43%
VSEC 2026-02-11 21:04:180.00 0.00 -2.43%
2026-02-12
VSEC 2026-02-12 05:02:40208.38 205.51 -2.43%
VSEC 2026-02-12 06:03:47208.79 206.12 1.15%
VSEC 2026-02-12 07:02:43213.00 183.15 1.15%
VSEC 2026-02-12 08:03:33213.00 206.12 1.15%
VSEC 2026-02-12 09:02:47213.00 183.15 1.15%
VSEC 2026-02-12 10:03:34213.00 205.53 1.15%
VSEC 2026-02-12 11:03:01213.72 212.70 3.40%
VSEC 2026-02-12 12:03:59211.53 210.83 2.40%
VSEC 2026-02-12 13:08:31208.77 208.18 1.02%
VSEC 2026-02-12 14:03:32209.32 207.88 1.30%
VSEC 2026-02-12 15:02:53208.00 206.52 0.22%
VSEC 2026-02-12 16:03:35206.70 206.28 0.08%
VSEC 2026-02-12 17:03:10226.57 185.00 -1.52%
VSEC 2026-02-12 18:03:23226.57 185.00 -1.56%
VSEC 2026-02-12 21:07:120.00 0.00 -1.56%
2026-02-13
VSEC 2026-02-13 05:04:02203.80 201.33 -1.56%
VSEC 2026-02-13 06:03:36204.45 201.27 -1.56%
VSEC 2026-02-13 07:02:36322.59 195.68 -1.56%
VSEC 2026-02-13 08:04:39211.99 201.11 -1.56%
VSEC 2026-02-13 10:03:41204.91 201.88 -1.56%
VSEC 2026-02-13 11:03:12206.92 205.41 1.84%
VSEC 2026-02-13 12:03:29205.48 204.46 0.94%
VSEC 2026-02-13 13:03:15206.38 205.00 1.37%
VSEC 2026-02-13 14:03:55205.79 205.61 1.39%
VSEC 2026-02-13 15:02:35204.94 203.75 0.74%
VSEC 2026-02-13 16:03:28203.50 202.97 0.08%
VSEC 2026-02-13 17:02:290.00 195.68 -0.11%
VSEC 2026-02-13 18:03:22227.59 195.68 -0.11%
VSEC 2026-02-13 21:05:180.00 0.00 -0.11%
2026-02-17
VSEC 2026-02-17 05:02:37203.67 197.00 -0.11%
VSEC 2026-02-17 06:03:35204.68 200.64 -0.11%
VSEC 2026-02-17 07:02:31228.00 197.00 -0.11%
VSEC 2026-02-17 08:03:38209.99 200.64 -0.11%
VSEC 2026-02-17 10:03:36203.67 197.00 -0.14%
VSEC 2026-02-17 11:02:31206.74 206.20 1.80%
VSEC 2026-02-17 12:03:39211.12 210.49 4.15%
VSEC 2026-02-17 13:02:33214.56 213.59 5.82%
VSEC 2026-02-17 14:03:33214.20 213.23 5.54%
VSEC 2026-02-17 15:02:32215.24 214.60 6.09%
VSEC 2026-02-17 16:03:36213.52 212.89 5.34%
VSEC 2026-02-17 17:02:29228.00 202.22 5.27%
VSEC 2026-02-17 20:03:28213.90 212.25 5.27%
VSEC 2026-02-17 21:06:330.00 0.00 5.27%
2026-02-18
VSEC 2026-02-18 05:02:31228.00 197.00 5.27%
VSEC 2026-02-18 08:03:38228.00 198.22 5.27%
VSEC 2026-02-18 10:03:44225.00 208.43 -0.17%
VSEC 2026-02-18 11:02:32218.80 217.50 2.44%
VSEC 2026-02-18 12:03:34219.99 219.20 2.93%
VSEC 2026-02-18 13:02:34218.02 217.34 2.16%
VSEC 2026-02-18 14:03:37220.04 218.88 3.10%
VSEC 2026-02-18 15:02:35217.66 217.16 2.03%
VSEC 2026-02-18 16:03:45216.80 216.01 1.54%
VSEC 2026-02-18 17:02:29221.70 214.00 2.04%
VSEC 2026-02-18 18:03:32221.70 214.76 1.94%
VSEC 2026-02-18 21:07:300.00 0.00 1.94%
2026-02-19
VSEC 2026-02-19 05:02:33221.81 217.46 1.94%
VSEC 2026-02-19 06:03:38219.64 214.76 1.94%
VSEC 2026-02-19 07:02:45230.00 216.81 1.94%
VSEC 2026-02-19 08:03:35219.99 216.81 1.94%
VSEC 2026-02-19 09:02:34219.07 215.55 0.21%
VSEC 2026-02-19 10:03:33219.07 214.76 0.00%
VSEC 2026-02-19 11:02:29219.99 216.30 0.45%
VSEC 2026-02-19 12:03:39222.49 221.03 2.18%
VSEC 2026-02-19 13:02:31219.84 219.11 1.12%
VSEC 2026-02-19 14:03:31220.00 219.13 1.11%
VSEC 2026-02-19 15:02:31222.71 222.22 2.29%
VSEC 2026-02-19 16:03:36224.22 222.84 2.71%
VSEC 2026-02-19 17:02:30229.10 225.02 3.37%
VSEC 2026-02-19 18:03:31229.10 225.02 3.31%
VSEC 2026-02-19 21:07:070.00 0.00 3.31%
2026-02-20
VSEC 2026-02-20 05:02:29226.67 224.00 3.31%
VSEC 2026-02-20 06:03:37226.89 224.00 3.31%
VSEC 2026-02-20 07:02:32236.77 224.00 3.31%
VSEC 2026-02-20 09:02:36236.77 224.00 0.00%
VSEC 2026-02-20 10:03:37224.62 214.56 -0.30%
VSEC 2026-02-20 11:02:32226.26 224.46 0.16%
VSEC 2026-02-20 12:03:35226.44 225.60 0.64%
VSEC 2026-02-20 13:02:52225.52 224.32 0.11%
VSEC 2026-02-20 14:03:44227.82 227.33 1.47%
VSEC 2026-02-20 15:02:40228.87 227.55 1.59%
VSEC 2026-02-20 16:03:35227.49 226.70 1.13%
VSEC 2026-02-20 17:03:08227.60 223.38 1.36%
VSEC 2026-02-20 18:03:32228.83 223.38 1.30%
VSEC 2026-02-20 19:02:26227.77 223.38 1.30%
VSEC 2026-02-20 20:03:41228.83 223.38 1.30%
VSEC 2026-02-20 21:07:360.00 0.00 1.30%
2026-02-23
VSEC 2026-02-23 05:02:39227.66 224.37 1.30%
VSEC 2026-02-23 06:03:32227.78 225.51 1.30%
VSEC 2026-02-23 07:02:27362.17 224.82 1.30%
VSEC 2026-02-23 08:03:31228.00 225.51 -0.03%
VSEC 2026-02-23 10:03:32232.00 227.20 0.54%
VSEC 2026-02-23 11:02:30222.81 221.43 -2.53%
VSEC 2026-02-23 12:03:44222.40 221.95 -2.55%
VSEC 2026-02-23 13:02:37222.51 221.91 -2.49%
VSEC 2026-02-23 14:03:43221.54 220.80 -2.99%
VSEC 2026-02-23 15:02:34222.11 221.02 -2.74%
VSEC 2026-02-23 16:03:36223.07 222.16 -2.19%
VSEC 2026-02-23 17:02:35226.68 217.97 -2.45%
VSEC 2026-02-23 18:03:27226.68 222.37 -2.41%
VSEC 2026-02-23 19:02:27226.68 217.97 -2.32%
VSEC 2026-02-23 21:08:250.00 0.00 -2.32%
2026-02-24
VSEC 2026-02-24 05:02:36224.23 220.73 -2.32%
VSEC 2026-02-24 06:03:37224.23 221.62 -2.32%
VSEC 2026-02-24 07:02:31353.42 214.76 -2.32%
VSEC 2026-02-24 08:03:35269.20 220.57 -2.32%
VSEC 2026-02-24 11:02:31225.23 222.61 0.61%
VSEC 2026-02-24 12:03:35225.73 224.03 1.15%
VSEC 2026-02-24 13:02:40227.20 225.70 1.79%
VSEC 2026-02-24 14:04:00225.29 224.42 1.30%
VSEC 2026-02-24 15:03:01226.40 225.80 1.73%
VSEC 2026-02-24 16:04:09225.04 224.75 1.10%
VSEC 2026-02-24 17:02:47225.20 223.00 1.03%
VSEC 2026-02-24 18:03:41224.15 223.00 0.33%
VSEC 2026-02-24 19:03:09224.15 223.00 0.79%
VSEC 2026-02-24 20:06:28228.53 223.00 0.79%
VSEC 2026-02-24 21:05:340.00 0.00 0.79%
2026-02-25
VSEC 2026-02-25 05:02:28230.00 214.76 0.79%
VSEC 2026-02-25 11:02:36219.99 219.07 -2.13%
VSEC 2026-02-25 12:03:44224.11 222.13 -0.67%
VSEC 2026-02-25 13:02:41224.18 223.72 -0.07%
VSEC 2026-02-25 14:03:44225.27 224.70 0.49%
VSEC 2026-02-25 15:02:45225.63 224.67 0.51%
VSEC 2026-02-25 16:03:43222.11 221.61 -1.05%
VSEC 2026-02-25 17:05:30218.00 210.00 -2.08%
VSEC 2026-02-25 18:03:29230.00 208.13 -2.74%
VSEC 2026-02-25 18:48:09
8-K Sec report https://www.sec.gov/Archives/edgar/data/102752/000010275226000005/0000102752-26-000005-index.htm
8-K - VSE CORP (0000102752) (Filer)
VSEC 2026-02-25 20:03:21230.00 219.65 -1.41%
VSEC 2026-02-25 21:07:230.00 0.00 -1.41%
2026-02-26
VSEC 2026-02-26 05:02:25349.06 214.76 -1.41%
VSEC 2026-02-26 06:03:36349.06 223.00 -1.41%
VSEC 2026-02-26 08:03:32261.60 223.00 -1.41%
VSEC 2026-02-26 10:03:29308.48 223.00 -1.41%
VSEC 2026-02-26 11:02:30225.93 219.76 1.23%
VSEC 2026-02-26 12:03:42226.83 224.79 3.11%
VSEC 2026-02-26 13:02:34226.08 224.88 2.78%
VSEC 2026-02-26 14:03:31222.74 221.00 0.97%
VSEC 2026-02-26 15:02:34225.24 224.73 2.41%
VSEC 2026-02-26 16:03:33227.84 226.20 3.15%
VSEC 2026-02-26 17:02:34230.98 222.11 3.11%
VSEC 2026-02-26 18:04:20230.98 222.11 3.17%
VSEC 2026-02-26 19:39:25
8-K Sec report https://www.sec.gov/Archives/edgar/data/102752/000010275226000009/0000102752-26-000009-index.htm
8-K - VSE CORP (0000102752) (Filer)
VSEC 2026-02-26 21:03:540.00 0.00 3.17%
2026-02-27
VSEC 2026-02-27 05:02:31360.13 208.13 3.17%
VSEC 2026-02-27 07:02:43289.00 208.13 3.17%
VSEC 2026-02-27 08:03:33269.20 208.13 3.17%
VSEC 2026-02-27 11:02:26221.12 219.53 -2.50%
VSEC 2026-02-27 12:03:32225.94 223.91 -0.52%
VSEC 2026-02-27 13:02:35223.74 222.27 -1.27%
VSEC 2026-02-27 14:03:42222.11 221.20 -2.16%
VSEC 2026-02-27 15:02:28224.93 223.50 -1.04%
VSEC 2026-02-27 16:03:39223.52 222.85 -1.59%
VSEC 2026-02-27 17:02:25227.23 222.69 0.26%
VSEC 2026-02-27 17:48:17
10-K Sec report https://www.sec.gov/Archives/edgar/data/102752/000010275226000015/0000102752-26-000015-index.htm
10-K - VSE CORP (0000102752) (Filer)
VSEC 2026-02-27 18:03:33231.50 222.69 0.31%
VSEC 2026-02-27 21:08:340.00 0.00 0.31%
2026-03-02
VSEC 2026-03-02 05:02:38229.70 216.18 -0.52%
VSEC 2026-03-02 06:03:38227.07 222.53 -1.01%
VSEC 2026-03-02 07:02:31227.07 222.53 -0.35%
VSEC 2026-03-02 08:04:06227.00 224.80 -0.04%
VSEC 2026-03-02 09:02:32227.00 224.80 -0.03%
VSEC 2026-03-02 10:03:39227.00 225.03 -0.04%
VSEC 2026-03-02 11:02:29229.49 226.93 0.37%
VSEC 2026-03-02 12:03:38225.14 223.67 -1.25%
VSEC 2026-03-02 13:02:33226.28 225.12 -0.60%
VSEC 2026-03-02 14:03:38229.06 227.52 0.21%
VSEC 2026-03-02 15:02:33226.45 225.44 -0.45%
VSEC 2026-03-02 16:03:34224.93 224.53 -0.98%
VSEC 2026-03-02 17:02:24226.34 217.64 -2.26%
VSEC 2026-03-02 18:03:27226.34 218.00 -2.25%
VSEC 2026-03-02 21:08:420.00 0.00 -2.25%
2026-03-03
VSEC 2026-03-03 05:02:31227.79 207.56 -2.25%
VSEC 2026-03-03 09:02:34227.79 207.56 -1.56%
VSEC 2026-03-03 10:03:37247.99 207.56 -1.56%
VSEC 2026-03-03 11:02:29216.86 212.52 -2.97%
VSEC 2026-03-03 12:03:41213.32 212.70 -3.80%
VSEC 2026-03-03 13:02:33216.68 215.49 -2.66%
VSEC 2026-03-03 14:03:37218.57 216.66 -2.31%
VSEC 2026-03-03 15:02:34216.52 215.62 -2.42%
VSEC 2026-03-03 16:03:36218.39 216.99 -1.77%
VSEC 2026-03-03 17:02:27220.82 212.42 -2.35%
VSEC 2026-03-03 18:03:25220.82 212.00 -2.41%
VSEC 2026-03-03 19:02:28232.35 212.00 -2.41%
VSEC 2026-03-03 20:03:30240.17 212.00 -2.41%


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.