VSE Corporation

VSEC
🏛️ usa →
164.23
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 159.44 159.45 159.44 159.45 3.1K
09:32 160.02 160.02 160.02 160.02 0.5K
09:35 157.00 157.01 157.00 157.01 1.3K
09:38 158.51 158.51 158.51 158.51 0.5K
09:41 158.54 158.54 158.54 158.54 2.2K
09:46 159.73 159.73 159.73 159.73 1.5K
09:53 159.41 159.41 159.41 159.41 2.2K
10:02 158.82 158.82 158.82 158.82 0.4K
10:03 159.70 159.70 159.70 159.70 1.2K
10:14 159.08 159.47 159.08 159.47 1.8K
10:17 158.87 160.22 158.87 160.22 0.8K
10:18 159.80 159.96 159.79 159.79 1.8K
10:20 160.49 160.49 160.49 160.49 0.5K
10:27 160.55 160.55 160.55 160.55 0.6K
10:28 159.87 159.87 159.83 159.83 3.1K
10:29 159.49 159.49 159.49 159.49 1.1K
10:33 159.86 159.86 159.86 159.86 2.8K
10:48 159.80 159.80 159.80 159.80 1.7K
10:51 159.63 159.63 159.38 159.38 0.8K
10:52 159.52 159.52 159.27 159.27 1.5K
10:57 159.52 159.52 159.52 159.52 0.6K
10:59 159.27 159.27 159.27 159.27 0.4K
11:01 159.79 159.83 159.79 159.83 0.9K
11:03 159.84 159.84 159.84 159.84 1.1K
11:07 159.97 159.97 159.97 159.97 0.3K
11:08 160.37 160.37 160.37 160.37 0.5K
11:11 160.28 160.28 160.28 160.28 1.9K
11:16 160.87 160.87 160.87 160.87 5.6K
11:17 160.93 160.93 160.93 160.93 2.9K
11:22 161.41 161.41 161.41 161.41 1.3K
11:27 161.51 161.51 161.51 161.51 0.6K
11:30 161.50 161.50 161.35 161.35 4.4K
11:47 161.42 161.42 161.42 161.42 0.7K
11:52 161.46 161.46 161.46 161.46 0.9K
11:53 161.45 161.45 161.45 161.45 0.7K
11:54 161.44 161.44 161.44 161.44 1.0K
11:58 161.63 161.63 161.63 161.63 0.2K
11:59 161.84 161.84 161.66 161.66 2.6K
12:01 161.44 161.44 161.44 161.44 0.6K
12:03 161.52 161.52 161.52 161.51 0.7K
12:06 161.59 161.59 161.59 161.59 0.1K
12:07 161.59 161.59 161.59 161.59 0.2K
12:10 161.42 161.42 161.42 161.42 3.5K
12:11 161.38 161.38 161.38 161.38 0.5K
12:12 160.96 160.96 160.96 160.96 4.0K
12:14 160.43 160.43 160.43 160.43 0.7K
12:19 160.75 160.75 160.75 160.75 1.1K
12:23 160.96 160.96 160.96 160.96 0.9K
12:25 161.50 161.50 161.50 161.50 0.3K
12:27 161.24 161.24 161.24 161.24 1.6K
12:30 161.27 161.27 161.27 161.26 1.1K
12:35 162.17 162.50 162.09 162.50 1.5K
12:36 162.25 162.25 162.25 162.25 0.6K
12:37 162.13 162.13 162.13 162.13 1.1K
12:39 162.48 162.48 162.48 162.48 1.2K
12:42 162.57 162.57 162.57 162.57 1.5K
12:45 162.39 162.55 162.39 162.55 1.2K
12:46 162.40 162.40 162.40 162.40 0.9K
12:53 162.65 162.65 162.65 162.65 0.4K
12:55 162.51 162.51 162.51 162.51 1.8K
12:58 162.69 162.69 162.69 162.69 4.5K
13:04 162.64 162.64 162.44 162.44 2.6K
13:06 162.64 162.64 162.64 162.64 1.3K
13:08 163.14 163.14 163.09 163.09 0.5K
13:10 162.81 162.81 162.81 162.81 1.1K
13:13 162.98 162.98 162.98 162.98 0.4K
13:14 163.18 163.18 163.18 163.18 0.3K
13:16 163.37 163.37 163.37 163.37 0.4K
13:20 163.32 163.32 163.32 163.32 0.2K
13:21 163.40 163.40 163.40 163.40 2.9K
13:25 163.32 163.32 163.32 163.32 1.0K
13:27 163.26 163.26 163.26 163.26 0.3K
13:28 163.37 163.37 163.37 163.37 3.1K
13:34 163.20 163.20 163.20 163.20 2.1K
13:43 163.19 163.19 163.16 163.16 0.7K
13:47 163.09 163.09 163.09 163.09 0.5K
13:48 163.03 163.03 163.03 163.03 1.9K
13:53 163.26 163.26 163.26 163.26 0.3K
13:54 163.01 163.01 163.01 163.01 1.4K
13:58 163.00 163.00 163.00 163.00 1.2K
14:00 163.01 163.01 163.01 163.01 0.5K
14:06 162.86 162.86 162.86 162.86 2.0K
14:11 162.95 162.95 162.95 162.95 1.2K
14:12 162.91 162.91 162.91 162.91 0.7K
14:13 163.21 163.21 163.21 163.21 1.0K
14:20 163.13 163.34 163.13 163.34 0.7K
14:22 163.46 163.46 163.46 163.46 1.3K
14:25 163.78 163.78 163.78 163.78 0.5K
14:26 163.76 163.76 163.76 163.76 0.5K
14:29 163.79 163.79 163.79 163.79 0.4K
14:31 163.96 163.96 163.96 163.96 3.3K
14:35 163.72 163.72 163.72 163.72 1.8K
14:36 163.43 163.54 163.43 163.54 2.0K
14:44 163.67 163.67 163.67 163.67 0.8K
14:49 163.58 163.58 163.58 163.58 1.5K
14:51 163.50 163.50 163.50 163.50 0.7K
14:52 163.73 163.76 163.73 163.76 0.5K
14:53 163.76 163.76 163.76 163.76 0.4K
14:54 163.60 163.60 163.60 163.60 0.9K
14:55 163.61 163.61 163.61 163.60 0.2K
14:56 163.49 163.49 163.49 163.49 1.1K
14:57 163.52 163.52 163.52 163.52 0.8K
15:00 163.72 163.72 163.72 163.72 1.7K
15:01 163.53 163.53 163.53 163.53 1.3K
15:02 163.54 163.54 163.54 163.54 0.9K
15:07 163.72 163.72 163.72 163.72 0.5K
15:09 163.92 163.96 163.92 163.96 0.3K
15:10 164.00 164.08 164.00 164.08 1.0K
15:13 164.22 164.22 164.22 164.22 0.5K
15:14 164.22 164.22 164.22 164.22 0.7K
15:16 164.19 164.19 164.19 164.19 1.8K
15:18 164.19 164.19 164.19 164.19 0.2K
15:19 164.28 164.28 164.28 164.28 1.3K
15:22 164.30 164.30 164.30 164.30 3.2K
15:26 164.47 164.47 164.47 164.47 0.8K
15:27 164.57 164.57 164.30 164.30 4.4K
15:30 164.19 164.19 164.19 164.19 2.6K
15:33 164.44 164.44 164.44 164.44 1.7K
15:35 164.55 164.55 164.55 164.55 0.3K
15:36 164.54 164.54 164.54 164.54 0.1K
15:37 164.59 164.59 164.59 164.59 1.6K
15:40 164.79 164.79 164.78 164.78 1.7K
15:41 164.65 164.65 164.65 164.65 3.6K
15:44 164.73 164.73 164.73 164.73 1.9K
15:45 164.77 164.77 164.77 164.77 2.1K
15:47 164.82 164.82 164.82 164.82 0.2K
15:48 164.96 164.96 164.96 164.96 1.7K
15:49 165.11 165.16 165.11 165.16 3.0K
15:50 165.07 165.14 165.04 165.04 2.0K
15:51 165.11 165.18 165.11 165.18 1.9K
15:52 165.33 165.76 165.33 165.43 6.8K
15:53 165.45 165.45 165.45 165.45 0.8K
15:54 165.47 165.47 165.35 165.44 2.7K
15:55 165.43 165.43 165.11 165.26 4.7K
15:56 165.26 165.26 165.23 165.23 7.4K
15:57 165.08 165.08 164.98 164.98 3.6K
15:58 165.05 165.15 165.01 165.01 8.0K
15:59 164.92 164.92 164.74 164.74 52.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 166.25 168.42 163.22 164.23 0.2M
2025-09-26 160.89 166.00 160.88 164.48 0.2M
2025-09-25 160.11 163.07 158.71 161.12 0.2M
2025-09-24 167.22 169.22 161.32 161.55 0.2M
2025-09-23 163.99 167.95 163.99 167.78 0.1M
2025-09-22 159.45 165.76 157.00 164.74 0.3M
2025-09-19 173.16 173.16 155.68 160.94 1.6M
2025-09-18 168.22 174.56 166.99 172.66 0.3M
2025-09-17 172.09 173.00 166.22 166.30 0.2M
2025-09-16 166.54 172.72 163.65 172.39 0.3M
2025-09-15 165.33 168.38 164.41 165.48 0.4M
2025-09-12 168.16 168.16 163.91 164.51 0.2M
2025-09-11 167.09 169.63 166.08 167.92 0.2M
2025-09-10 164.53 167.63 160.00 167.02 0.2M
2025-09-09 166.75 167.36 163.05 163.31 0.2M
2025-09-08 167.21 169.78 166.58 167.36 0.2M
2025-09-05 165.49 167.53 162.73 166.24 0.2M
2025-09-04 162.90 166.34 162.40 164.72 0.2M
2025-09-03 163.01 165.00 159.77 161.97 0.3M
2025-09-02 159.28 164.35 159.05 163.80 0.1M
2025-08-29 162.94 162.94 158.21 162.40 0.2M
2025-08-28 166.18 166.50 159.77 161.75 0.2M
2025-08-27 166.20 167.58 165.03 165.07 0.2M
2025-08-26 165.00 167.39 163.57 167.02 0.1M
2025-08-25 167.00 168.81 165.12 165.17 0.2M
2025-08-22 163.60 169.00 162.66 167.00 0.3M
2025-08-21 158.79 163.66 158.79 162.93 0.2M
2025-08-20 160.44 161.28 157.39 159.75 0.3M
2025-08-19 164.07 165.55 159.53 161.16 0.3M
2025-08-18 161.57 165.38 160.00 164.72 0.2M
2025-08-15 164.01 166.85 161.27 161.83 0.4M
2025-08-14 162.95 166.02 161.63 163.82 0.4M
2025-08-13 166.25 166.25 160.96 164.62 0.3M
2025-08-12 154.73 165.65 154.73 164.91 0.4M
2025-08-11 153.74 155.70 152.55 153.64 0.2M
2025-08-08 156.56 157.92 152.65 153.50 0.3M
2025-08-07 156.30 158.00 152.47 155.22 0.3M
2025-08-06 158.35 158.51 155.46 156.19 0.2M
2025-08-05 156.75 161.60 156.01 158.47 0.4M
2025-08-04 148.22 158.88 147.49 156.85 0.4M
2025-08-01 153.44 153.44 143.77 146.27 0.3M
2025-07-31 146.00 158.11 142.41 156.54 0.5M
2025-07-30 142.44 145.00 139.87 141.48 0.3M
2025-07-29 140.19 142.28 139.55 141.80 0.2M
2025-07-28 137.50 139.01 135.44 138.80 0.3M
2025-07-25 135.31 137.07 133.59 136.67 0.2M
2025-07-24 133.94 135.45 132.39 134.08 0.1M
2025-07-23 130.62 134.22 130.62 133.83 0.1M
2025-07-22 129.48 130.83 125.27 129.64 0.2M
2025-07-21 131.53 132.71 130.00 130.27 0.1M
2025-07-18 133.08 133.40 130.56 131.40 0.1M
2025-07-17 129.41 134.35 128.60 132.44 0.2M
2025-07-16 125.46 129.22 125.00 128.98 0.2M
2025-07-15 129.39 129.50 125.28 125.37 0.1M
2025-07-14 126.69 130.15 126.39 129.58 0.1M
2025-07-11 127.50 127.99 125.31 126.67 0.1M
2025-07-10 125.95 129.09 125.04 127.76 0.1M
2025-07-09 126.50 127.09 124.99 126.39 0.1M
2025-07-08 126.00 126.88 123.69 126.17 0.2M
2025-07-07 127.13 128.06 124.75 126.08 0.1M
2025-07-03 131.00 131.50 126.94 127.97 0.1M
2025-07-02 129.00 130.88 127.12 130.35 0.2M
2025-07-01 129.96 131.52 126.44 129.11 0.2M
2025-06-30 131.56 132.91 128.98 130.98 0.2M
2025-06-27 128.86 131.02 126.41 130.26 0.9M
2025-06-26 136.97 139.98 124.24 127.73 0.6M
2025-06-25 139.71 140.57 135.43 135.84 0.2M
2025-06-24 138.10 139.38 136.97 139.27 0.2M
2025-06-23 134.95 137.71 133.84 137.62 0.1M
2025-06-20 136.78 137.50 134.52 135.59 0.2M
2025-06-18 134.45 137.82 133.04 135.78 0.1M
2025-06-17 133.02 135.51 131.33 134.45 0.1M
2025-06-16 138.90 140.00 133.47 134.02 0.2M
2025-06-13 139.00 140.35 137.17 137.95 0.2M
2025-06-12 138.00 140.64 137.35 140.55 0.2M
2025-06-11 133.35 139.47 132.83 138.28 0.2M
2025-06-10 133.50 133.63 131.25 133.41 0.1M
2025-06-09 134.00 134.98 130.52 133.28 0.2M
2025-06-06 133.50 134.96 132.06 133.64 0.1M
2025-06-05 130.91 133.49 130.62 131.85 0.1M
2025-06-04 131.38 132.03 129.21 131.16 0.2M
2025-06-03 130.30 133.59 129.01 131.37 0.4M
2025-06-02 130.00 130.50 128.66 130.19 0.2M
2025-05-30 129.50 130.49 127.59 130.09 0.3M
2025-05-29 128.69 131.01 127.01 129.65 0.2M
2025-05-28 130.17 130.40 127.97 128.28 0.1M
2025-05-27 127.73 130.00 125.92 129.97 0.2M
2025-05-23 125.32 128.56 124.50 126.69 0.2M
2025-05-22 129.06 129.06 126.44 126.92 0.3M
2025-05-21 130.27 131.50 128.39 129.25 0.2M
2025-05-20 132.70 134.50 130.96 131.27 0.2M
2025-05-19 132.20 133.88 129.47 133.69 0.2M
2025-05-16 131.11 133.44 129.40 133.44 0.2M
2025-05-15 130.51 139.51 130.37 131.21 0.2M
2025-05-14 132.99 132.99 130.00 130.70 0.2M
2025-05-13 131.70 134.29 129.92 132.54 0.2M
2025-05-12 134.74 136.00 131.08 131.44 0.5M
2025-05-09 131.42 131.42 128.20 129.14 0.4M
2025-05-08 127.28 134.00 127.20 131.42 0.7M
2025-05-07 123.00 129.08 121.75 127.28 0.5M
2025-05-06 113.88 119.61 112.50 118.06 0.3M
2025-05-05 120.47 121.50 116.84 117.10 0.3M
2025-05-02 119.00 127.00 118.37 122.52 0.3M
2025-05-01 116.30 119.69 115.19 117.05 0.2M
2025-04-30 115.23 115.23 109.67 114.52 0.2M
2025-04-29 114.22 116.17 114.10 115.88 0.2M
2025-04-28 114.42 117.78 113.57 114.22 0.2M
2025-04-25 113.39 114.18 110.97 113.94 0.2M
2025-04-24 107.96 114.29 107.50 113.70 0.2M
2025-04-23 109.66 110.98 107.54 108.09 0.1M
2025-04-22 105.21 107.00 103.91 105.24 0.2M
2025-04-21 107.61 108.00 101.57 103.15 0.2M
2025-04-17 108.94 112.88 105.47 108.19 0.8M
2025-04-16 110.33 111.93 105.75 110.09 0.5M
2025-04-15 112.00 114.30 110.14 112.39 0.2M
2025-04-14 115.00 115.00 110.25 111.89 0.2M
2025-04-11 108.59 113.30 107.02 112.44 0.2M
2025-04-10 112.56 114.94 108.35 110.43 0.2M
2025-04-09 105.98 118.87 104.78 116.88 0.3M
2025-04-08 114.00 114.18 105.36 106.59 0.2M
2025-04-07 102.23 112.38 100.53 108.13 0.4M
2025-04-04 112.24 113.88 105.71 105.93 0.4M
2025-04-03 116.64 120.20 113.33 116.76 0.3M
2025-04-02 118.95 126.00 118.82 124.31 0.2M
2025-04-01 120.13 122.40 117.84 121.83 0.3M
2025-03-31 113.65 120.20 110.15 119.99 0.3M
2025-03-28 122.70 123.44 114.01 116.63 0.3M
2025-03-27 122.18 123.77 120.15 122.73 0.1M
2025-03-26 124.91 126.10 120.86 123.07 0.1M
2025-03-25 125.62 128.72 124.97 125.29 0.3M
2025-03-24 121.55 126.03 121.55 125.62 0.3M
2025-03-21 118.62 122.70 117.40 120.36 0.4M
2025-03-20 118.90 121.89 118.36 120.61 0.2M
2025-03-19 115.58 120.86 115.58 120.76 0.2M
2025-03-18 115.70 116.00 112.75 115.55 0.2M
2025-03-17 113.50 116.59 113.17 115.88 0.2M
2025-03-14 113.93 115.69 112.56 113.89 0.2M
2025-03-13 118.77 119.26 111.82 112.62 0.3M
2025-03-12 118.75 123.97 117.14 118.37 0.4M
2025-03-11 114.61 118.73 111.74 117.57 0.3M
2025-03-10 114.45 115.50 111.78 113.97 0.3M
2025-03-07 115.58 116.47 111.71 116.32 0.2M
2025-03-06 116.02 117.11 112.98 115.63 0.2M
2025-03-05 115.47 118.98 113.98 118.15 0.3M
2025-03-04 110.86 118.08 108.86 115.93 0.4M
2025-03-03 119.22 120.28 112.73 113.42 0.2M
2025-02-28 116.45 120.40 114.32 118.50 0.3M
2025-02-27 110.62 121.50 107.29 117.82 0.6M
2025-02-26 101.06 103.17 99.65 101.00 0.2M
2025-02-25 98.60 102.17 98.27 100.56 0.3M
2025-02-24 100.12 101.25 98.03 98.03 0.2M
2025-02-21 103.18 103.91 98.13 100.01 0.4M
2025-02-20 102.59 103.26 99.82 102.00 0.2M
2025-02-19 98.24 102.34 96.53 101.96 0.3M
2025-02-18 97.59 99.62 96.13 99.30 0.3M
2025-02-14 93.10 97.87 91.55 97.28 0.3M
2025-02-13 103.20 103.20 92.70 93.09 0.5M
2025-02-12 104.81 106.80 100.14 100.90 0.2M
2025-02-11 105.80 107.01 103.13 106.54 0.1M
2025-02-10 106.51 108.27 105.82 106.82 0.1M
2025-02-07 105.72 107.74 105.14 105.68 0.2M
2025-02-06 105.43 106.46 103.43 105.97 0.1M
2025-02-05 104.35 106.06 104.28 105.15 0.1M
2025-02-04 101.29 103.56 101.14 103.56 0.1M
2025-02-03 100.24 104.31 99.73 102.15 0.2M
2025-01-31 103.03 105.69 101.70 102.35 0.2M
2025-01-30 104.30 104.76 101.96 103.05 0.1M
2025-01-29 103.03 104.24 101.82 102.88 0.1M
2025-01-28 100.15 103.59 100.00 103.18 0.1M
2025-01-27 105.23 106.90 100.00 100.26 0.3M
2025-01-24 107.02 108.00 105.40 106.12 0.2M
2025-01-23 105.00 107.04 104.11 106.96 0.2M
2025-01-22 104.27 106.18 103.53 105.73 0.2M
2025-01-21 103.99 107.49 103.27 104.78 0.3M
2025-01-17 102.36 104.85 101.81 103.38 0.5M
2025-01-16 100.43 102.47 99.16 101.78 0.2M
2025-01-15 98.83 101.08 98.65 100.45 0.4M
2025-01-14 95.33 96.09 92.80 95.96 0.2M
2025-01-13 91.61 94.43 89.94 94.08 0.2M
2025-01-10 88.91 92.64 88.69 92.41 0.3M
2025-01-08 90.86 93.45 90.08 90.47 0.2M
2025-01-07 94.17 95.52 89.70 91.13 0.4M
2025-01-06 93.39 97.12 93.39 93.74 0.3M
2025-01-03 93.36 95.43 92.80 93.65 0.2M
2025-01-02 95.60 96.80 92.39 92.91 0.3M