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



2025-06-09
VSEC 2025-06-09 04:03:18135.24 132.71 1.37%
VSEC 2025-06-09 05:02:27135.64 132.97 1.37%
VSEC 2025-06-09 08:03:23145.99 131.00 1.37%
VSEC 2025-06-09 09:02:21162.82 133.05 1.37%
VSEC 2025-06-09 10:03:19133.82 132.03 0.00%
VSEC 2025-06-09 11:02:23134.98 134.72 0.93%
VSEC 2025-06-09 12:03:16134.70 134.35 0.78%
VSEC 2025-06-09 13:02:21133.87 133.60 0.06%
VSEC 2025-06-09 14:03:20134.40 134.22 0.54%
VSEC 2025-06-09 15:02:20134.20 133.80 0.38%
VSEC 2025-06-09 16:03:18180.00 131.00 -0.27%
VSEC 2025-06-09 17:02:15138.62 131.00 -0.26%
VSEC 2025-06-09 19:02:17133.97 132.69 -0.26%
VSEC 2025-06-09 20:03:130.00 0.00 -0.26%
2025-06-10
VSEC 2025-06-10 05:02:18134.74 98.78 -0.26%
VSEC 2025-06-10 07:02:20134.74 132.15 -0.26%
VSEC 2025-06-10 08:03:21162.82 98.78 -0.26%
VSEC 2025-06-10 10:03:23133.39 131.93 -0.46%
VSEC 2025-06-10 11:02:20132.02 131.25 -1.09%
VSEC 2025-06-10 12:03:22133.23 132.75 -0.04%
VSEC 2025-06-10 13:02:22133.59 133.22 0.16%
VSEC 2025-06-10 14:03:16133.34 132.94 -0.13%
VSEC 2025-06-10 15:02:17133.85 133.47 0.24%
VSEC 2025-06-10 16:03:15180.00 98.78 0.10%
VSEC 2025-06-10 17:02:14141.69 98.78 0.10%
VSEC 2025-06-10 18:03:14133.96 132.68 0.10%
VSEC 2025-06-10 19:02:20134.06 132.78 0.10%
VSEC 2025-06-10 20:03:130.00 0.00 0.10%
2025-06-11
VSEC 2025-06-11 05:02:20180.00 98.78 0.10%
VSEC 2025-06-11 07:02:17134.74 132.08 0.10%
VSEC 2025-06-11 08:03:18162.82 98.78 0.10%
VSEC 2025-06-11 09:02:19149.99 132.66 0.10%
VSEC 2025-06-11 10:03:23133.60 132.78 -0.05%
VSEC 2025-06-11 11:02:20136.98 136.30 2.66%
VSEC 2025-06-11 12:03:15138.45 138.05 3.64%
VSEC 2025-06-11 13:02:17138.49 138.19 3.73%
VSEC 2025-06-11 14:03:15137.98 137.78 3.31%
VSEC 2025-06-11 15:02:17138.42 138.22 3.64%
VSEC 2025-06-11 16:03:14180.00 98.78 3.66%
VSEC 2025-06-11 17:02:11144.13 98.78 3.66%
VSEC 2025-06-11 20:03:090.00 0.00 3.66%
2025-06-12
VSEC 2025-06-12 05:02:21147.78 98.78 3.66%
VSEC 2025-06-12 09:02:20147.77 98.78 3.66%
VSEC 2025-06-12 10:03:20139.00 136.99 -0.13%
VSEC 2025-06-12 11:02:19139.50 138.94 0.68%
VSEC 2025-06-12 12:03:21139.25 138.96 0.58%
VSEC 2025-06-12 13:02:17139.43 139.18 0.85%
VSEC 2025-06-12 14:03:15139.96 139.38 1.24%
VSEC 2025-06-12 15:02:17140.22 139.90 1.33%
VSEC 2025-06-12 16:03:11141.00 98.78 1.71%
VSEC 2025-06-12 17:02:18141.00 98.78 1.65%
VSEC 2025-06-12 20:03:120.00 0.00 1.65%
2025-06-13
VSEC 2025-06-13 12:03:16139.57 139.25 -0.77%
VSEC 2025-06-13 13:02:21140.12 139.80 -0.37%
VSEC 2025-06-13 14:03:19139.42 138.93 -0.83%
VSEC 2025-06-13 15:02:21138.41 138.19 -1.55%
VSEC 2025-06-13 16:03:22141.00 98.78 -1.87%
VSEC 2025-06-13 17:02:15141.00 98.78 -1.84%
VSEC 2025-06-13 20:03:190.00 0.00 -1.84%
2025-06-16
VSEC 2025-06-16 05:02:21141.00 98.78 -1.84%
VSEC 2025-06-16 08:03:17141.00 98.78 0.80%
VSEC 2025-06-16 09:02:20141.00 139.00 0.80%
VSEC 2025-06-16 10:03:26140.00 138.78 1.03%
VSEC 2025-06-16 11:02:17139.30 138.88 0.82%
VSEC 2025-06-16 12:03:16136.48 136.16 -1.20%
VSEC 2025-06-16 13:02:19135.25 134.72 -2.15%
VSEC 2025-06-16 14:03:19136.15 135.66 -1.44%
VSEC 2025-06-16 15:02:17133.96 133.62 -3.07%
VSEC 2025-06-16 16:03:160.00 98.78 -2.79%
VSEC 2025-06-16 17:02:13139.00 98.78 -2.84%
VSEC 2025-06-16 20:03:100.00 0.00 -2.84%
2025-06-17
VSEC 2025-06-17 05:02:45139.69 98.78 -2.84%
VSEC 2025-06-17 09:02:11134.01 98.78 -2.84%
VSEC 2025-06-17 10:03:15133.74 132.71 -0.77%
VSEC 2025-06-17 11:02:14134.37 133.86 0.12%
VSEC 2025-06-17 12:03:16135.50 134.74 0.72%
VSEC 2025-06-17 13:02:18134.93 134.66 0.48%
VSEC 2025-06-17 14:03:15134.87 134.06 0.18%
VSEC 2025-06-17 15:02:20135.20 135.06 0.75%
VSEC 2025-06-17 16:03:120.00 98.78 0.31%
VSEC 2025-06-17 17:02:12141.00 98.78 0.32%
VSEC 2025-06-17 19:02:18134.70 133.41 0.32%
VSEC 2025-06-17 20:03:140.00 0.00 0.32%
2025-06-18
VSEC 2025-06-18 05:02:24136.06 133.24 0.32%
VSEC 2025-06-18 07:02:21135.79 133.11 0.32%
VSEC 2025-06-18 08:03:17141.00 98.78 0.32%
VSEC 2025-06-18 10:03:17135.50 134.84 0.54%
VSEC 2025-06-18 11:02:23137.43 136.87 2.03%
VSEC 2025-06-18 12:03:13137.73 137.22 2.27%
VSEC 2025-06-18 13:02:17136.88 136.63 1.65%
VSEC 2025-06-18 14:03:17136.66 135.75 1.44%
VSEC 2025-06-18 15:02:23135.84 135.16 0.90%
VSEC 2025-06-18 16:03:23140.00 132.36 1.00%
VSEC 2025-06-18 20:03:170.00 0.00 1.00%
2025-06-20
VSEC 2025-06-20 05:02:11141.00 98.78 1.00%
VSEC 2025-06-20 09:02:14138.49 136.06 1.00%
VSEC 2025-06-20 10:03:18136.53 135.47 0.50%
VSEC 2025-06-20 11:02:18137.00 136.44 0.86%
VSEC 2025-06-20 12:03:14135.90 135.61 -0.06%
VSEC 2025-06-20 13:02:14136.10 135.59 0.19%
VSEC 2025-06-20 14:03:18135.24 134.69 -0.93%
VSEC 2025-06-20 15:02:14134.87 134.62 -0.72%
VSEC 2025-06-20 16:18:150.00 0.00 -0.13%
VSEC 2025-06-20 17:17:03139.90 103.69 -0.13%
VSEC 2025-06-20 18:19:49136.42 135.13 -0.13%
VSEC 2025-06-20 19:02:28136.46 135.16 -0.13%
VSEC 2025-06-20 20:03:060.00 0.00 -0.13%
2025-06-23
VSEC 2025-06-23 05:02:13137.35 134.50 -0.13%
VSEC 2025-06-23 07:02:15136.67 133.69 -0.13%
VSEC 2025-06-23 09:12:56141.00 98.78 -0.13%
VSEC 2025-06-23 10:05:31136.47 135.56 0.18%
VSEC 2025-06-23 11:03:03136.82 136.25 0.77%
VSEC 2025-06-23 12:02:30136.03 135.69 0.14%
VSEC 2025-06-23 13:03:03135.40 134.28 -0.60%
VSEC 2025-06-23 14:02:34136.50 136.06 0.53%
VSEC 2025-06-23 15:03:00137.37 136.72 1.08%
VSEC 2025-06-23 16:02:330.00 133.50 1.58%
VSEC 2025-06-23 17:02:57138.00 133.50 1.58%
VSEC 2025-06-23 18:02:29138.00 136.96 1.58%
VSEC 2025-06-23 19:02:56138.00 137.60 1.58%
VSEC 2025-06-23 20:02:280.00 0.00 1.78%
2025-06-24
VSEC 2025-06-24 05:02:20141.00 98.78 1.78%
VSEC 2025-06-24 10:03:13139.00 137.85 0.51%
VSEC 2025-06-24 11:02:23138.97 138.03 0.33%
VSEC 2025-06-24 12:03:12138.06 137.38 0.10%
VSEC 2025-06-24 13:02:30137.46 137.08 -0.30%
VSEC 2025-06-24 14:03:13138.35 138.10 0.52%
VSEC 2025-06-24 15:02:21138.80 138.47 0.83%
VSEC 2025-06-24 16:03:150.00 98.78 1.22%
VSEC 2025-06-24 17:02:24141.00 98.78 1.21%
VSEC 2025-06-24 18:03:12139.91 138.60 1.21%
VSEC 2025-06-24 19:02:23139.87 138.55 1.21%
VSEC 2025-06-24 20:03:050.00 0.00 1.21%
2025-06-25
VSEC 2025-06-25 05:02:23141.00 98.78 1.21%
VSEC 2025-06-25 09:02:24141.00 99.39 1.21%
VSEC 2025-06-25 10:03:18140.00 139.09 0.32%
VSEC 2025-06-25 11:02:28139.32 138.88 0.03%
VSEC 2025-06-25 12:03:18139.16 138.59 -0.38%
VSEC 2025-06-25 13:02:25138.12 137.62 -1.02%
VSEC 2025-06-25 14:03:15138.06 137.69 -1.13%
VSEC 2025-06-25 15:02:21137.19 136.90 -1.70%
VSEC 2025-06-25 16:03:11141.00 130.00 -2.49%
VSEC 2025-06-25 17:02:22141.00 130.00 -2.46%
VSEC 2025-06-25 18:03:11136.37 135.06 -2.46%
VSEC 2025-06-25 19:02:28136.43 135.13 -2.46%
VSEC 2025-06-25 20:03:060.00 0.00 -2.46%
2025-06-26
VSEC 2025-06-26 05:02:28141.00 98.78 -2.46%
VSEC 2025-06-26 10:03:08138.42 137.13 1.69%
VSEC 2025-06-26 11:02:25139.49 139.03 2.30%
VSEC 2025-06-26 12:03:09130.52 129.94 -4.09%
VSEC 2025-06-26 13:02:30127.95 127.50 -5.83%
VSEC 2025-06-26 14:03:08127.86 127.45 -5.79%
VSEC 2025-06-26 15:02:25127.55 127.05 -6.39%
VSEC 2025-06-26 16:03:04133.00 125.00 -6.67%
VSEC 2025-06-26 17:02:23131.00 125.00 -6.84%
VSEC 2025-06-26 18:03:13128.41 127.15 -6.84%
VSEC 2025-06-26 19:02:28128.53 127.27 -6.84%
VSEC 2025-06-26 20:03:060.00 0.00 -6.84%
2025-06-27
VSEC 2025-06-27 05:00:50202.44 125.00 -6.84%
VSEC 2025-06-27 06:00:52202.44 128.00 -6.84%
VSEC 2025-06-27 08:00:59146.54 128.00 -6.84%
VSEC 2025-06-27 09:00:45140.02 128.00 -6.84%
VSEC 2025-06-27 10:00:55129.34 127.27 1.10%
VSEC 2025-06-27 11:00:45129.44 129.13 1.05%
VSEC 2025-06-27 12:00:54130.20 129.91 1.72%
VSEC 2025-06-27 13:00:44129.98 129.61 1.52%
VSEC 2025-06-27 14:00:53130.20 129.71 1.78%
VSEC 2025-06-27 15:00:56129.34 129.11 1.10%
VSEC 2025-06-27 16:00:52130.21 130.06 1.74%
VSEC 2025-06-27 17:00:43146.54 126.60 1.98%
VSEC 2025-06-27 18:00:44130.74 129.47 1.98%
VSEC 2025-06-27 19:00:37130.53 129.27 1.98%
VSEC 2025-06-27 20:00:55130.00 129.33 1.98%
VSEC 2025-06-27 21:00:430.00 0.00 1.98%
2025-06-30
VSEC 2025-06-30 05:00:48207.11 130.00 1.98%
VSEC 2025-06-30 06:00:51132.00 130.00 1.98%
VSEC 2025-06-30 08:00:53132.00 125.01 1.98%
VSEC 2025-06-30 09:00:49132.00 125.00 1.98%
VSEC 2025-06-30 10:00:52132.47 130.86 1.67%
VSEC 2025-06-30 11:00:46132.10 131.85 1.27%
VSEC 2025-06-30 12:00:50132.26 131.74 1.27%
VSEC 2025-06-30 13:00:47131.89 131.34 1.07%
VSEC 2025-06-30 14:00:59131.02 130.71 0.53%
VSEC 2025-06-30 15:00:46131.51 131.19 0.95%
VSEC 2025-06-30 16:00:58131.06 130.83 0.61%
VSEC 2025-06-30 17:00:49146.54 125.00 0.55%
VSEC 2025-06-30 18:01:02131.48 130.22 0.55%
VSEC 2025-06-30 19:00:42131.44 130.18 0.55%
VSEC 2025-06-30 20:00:51131.57 130.31 2.63%
VSEC 2025-06-30 21:00:420.00 0.00 2.63%
2025-07-01
VSEC 2025-07-01 05:00:48208.25 125.01 2.63%
VSEC 2025-07-01 08:00:55134.99 125.01 2.63%
VSEC 2025-07-01 09:00:48134.99 96.03 2.63%
VSEC 2025-07-01 10:00:49131.50 130.49 -0.28%
VSEC 2025-07-01 11:00:48129.22 128.49 -1.34%
VSEC 2025-07-01 12:00:50128.43 127.43 -2.70%
VSEC 2025-07-01 13:00:48130.71 129.63 -0.69%
VSEC 2025-07-01 14:01:01131.29 131.00 0.05%
VSEC 2025-07-01 15:00:49130.65 130.22 -0.54%
VSEC 2025-07-01 16:00:52129.24 128.93 -1.57%
VSEC 2025-07-01 17:00:50141.00 96.03 -1.41%
VSEC 2025-07-01 18:00:51129.71 128.41 -1.41%
VSEC 2025-07-01 19:00:50129.81 128.53 -1.41%
VSEC 2025-07-01 21:00:440.00 0.00 -1.41%
2025-07-02
VSEC 2025-07-02 05:00:49141.00 122.97 -1.41%
VSEC 2025-07-02 08:00:55134.99 122.97 -1.41%
VSEC 2025-07-02 09:00:48134.99 122.98 -1.41%
VSEC 2025-07-02 10:00:54127.90 127.00 -1.29%
VSEC 2025-07-02 11:00:44128.89 128.47 -0.47%
VSEC 2025-07-02 12:00:51128.37 128.00 -0.73%
VSEC 2025-07-02 13:00:48130.52 129.37 0.64%
VSEC 2025-07-02 14:01:00129.64 129.52 0.34%
VSEC 2025-07-02 15:00:45129.62 129.34 0.33%
VSEC 2025-07-02 16:00:53130.46 130.25 0.89%
VSEC 2025-07-02 17:00:53141.00 124.50 0.96%
VSEC 2025-07-02 21:00:560.00 0.00 0.96%
2025-07-03
VSEC 2025-07-03 05:00:50141.00 122.97 0.96%
VSEC 2025-07-03 07:00:52141.00 127.00 0.96%
VSEC 2025-07-03 08:01:02134.99 127.00 2.83%
VSEC 2025-07-03 09:00:52134.99 127.01 2.83%
VSEC 2025-07-03 10:00:55131.26 130.69 0.49%
VSEC 2025-07-03 11:00:51130.40 130.00 -0.12%
VSEC 2025-07-03 12:00:54128.37 128.08 -1.64%
VSEC 2025-07-03 13:00:47128.23 128.02 -1.79%
VSEC 2025-07-03 14:00:50128.56 127.28 -1.82%
VSEC 2025-07-03 15:00:49128.52 127.23 -1.82%
VSEC 2025-07-03 18:00:530.00 0.00 -1.82%
2025-07-07
VSEC 2025-07-07 05:00:57127.90 122.97 -1.82%
VSEC 2025-07-07 07:00:49141.00 126.06 -1.82%
VSEC 2025-07-07 08:00:55134.99 126.70 -1.82%
VSEC 2025-07-07 09:00:58128.93 122.97 -1.82%
VSEC 2025-07-07 10:00:59127.94 127.06 -0.43%
VSEC 2025-07-07 11:00:58127.79 127.44 -0.43%
VSEC 2025-07-07 12:00:53127.31 127.02 -0.67%
VSEC 2025-07-07 13:00:44126.89 126.56 -1.07%
VSEC 2025-07-07 14:00:54126.22 125.93 -1.53%
VSEC 2025-07-07 15:00:42125.68 125.52 -1.88%
VSEC 2025-07-07 16:00:53126.06 125.93 -1.56%
VSEC 2025-07-07 17:00:52141.00 122.97 -1.48%
VSEC 2025-07-07 18:00:56126.47 125.19 -1.48%
VSEC 2025-07-07 19:00:50126.45 125.17 -1.48%
VSEC 2025-07-07 20:00:52126.56 125.29 -1.48%
VSEC 2025-07-07 21:00:450.00 0.00 -2.09%
2025-07-08
VSEC 2025-07-08 05:00:55141.00 125.71 -2.09%
VSEC 2025-07-08 07:00:43141.00 125.45 -2.09%
VSEC 2025-07-08 08:00:51134.99 126.08 -2.09%
VSEC 2025-07-08 09:00:48130.00 125.59 -2.09%
VSEC 2025-07-08 10:00:51126.20 125.35 -0.13%
VSEC 2025-07-08 11:00:46125.02 124.65 -0.95%
VSEC 2025-07-08 12:00:51125.07 124.63 -0.95%
VSEC 2025-07-08 13:00:48125.56 125.24 -0.41%
VSEC 2025-07-08 14:00:52125.24 124.92 -0.79%
VSEC 2025-07-08 15:00:50124.45 124.17 -1.41%
VSEC 2025-07-08 16:00:56126.44 126.04 0.15%
VSEC 2025-07-08 17:00:55132.34 122.97 0.08%
VSEC 2025-07-08 21:00:510.00 0.00 0.08%


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.