|
Closing price on 11/4/2025
|
|
| Open |
34.50 |
| High |
35.60 |
| Low |
34.20 |
| Volume |
27,600 |
| Split-adjusted Price |
34.60 |
There is no data on 11/5/2025. Display data on 11/4/2025 instead.
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
0.00 / 0.00%
|
34.50
|
35.60
|
34.20
|
34.60
|
34.53
|
34.60
|
27,600
|
|
|
11/3/2025
|
-2.60 / -7.01%
|
36.90
|
36.90
|
33.80
|
34.50
|
34.58
|
34.50
|
48,600
|
|
|
10/31/2025
|
-3.20 / -7.96%
|
46.10
|
46.20
|
34.20
|
37.00
|
37.15
|
37.00
|
233,400
|
|
|
10/30/2025
|
+5.20 / +14.86%
|
40.20
|
40.20
|
39.00
|
40.20
|
40.19
|
40.20
|
84,500
|
|
|
10/29/2025
|
+4.50 / +14.75%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
98,100
|
|
|
10/28/2025
|
+3.90 / +14.66%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
49,800
|
|
|
10/27/2025
|
+3.40 / +14.66%
|
24.60
|
26.60
|
24.60
|
26.60
|
26.59
|
26.60
|
40,400
|
|
|
10/24/2025
|
+3.00 / +14.85%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
23.20
|
717,800
|
|
|
10/23/2025
|
+2.60 / +14.77%
|
20.20
|
20.20
|
18.70
|
20.20
|
20.18
|
20.20
|
381,900
|
|
|
10/22/2025
|
+0.80 / +4.65%
|
17.10
|
18.80
|
16.30
|
18.00
|
17.58
|
18.00
|
143,100
|
|
|
10/21/2025
|
-2.30 / -12.23%
|
17.90
|
18.50
|
16.40
|
16.50
|
17.22
|
16.50
|
91,100
|
|
|
10/20/2025
|
-1.00 / -5.35%
|
18.50
|
19.50
|
17.70
|
17.70
|
18.83
|
17.70
|
92,500
|
|
|
10/17/2025
|
+1.70 / +10.30%
|
17.50
|
18.90
|
17.50
|
18.20
|
18.66
|
18.20
|
234,400
|
|
|
10/16/2025
|
+2.10 / +14.38%
|
15.20
|
16.70
|
15.20
|
16.70
|
16.47
|
16.70
|
212,000
|
|
|
10/15/2025
|
+1.90 / +14.84%
|
13.20
|
14.70
|
13.20
|
14.70
|
14.59
|
14.70
|
134,900
|
|
|
10/14/2025
|
+0.30 / +2.42%
|
12.40
|
12.90
|
12.40
|
12.70
|
12.78
|
12.70
|
14,000
|
|
|
10/13/2025
|
0.00 / 0.00%
|
12.20
|
14.00
|
11.00
|
12.40
|
12.45
|
12.40
|
22,200
|
|
|
10/10/2025
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.41
|
12.40
|
6,200
|
|
|
10/9/2025
|
-0.40 / -3.13%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.35
|
12.40
|
12,100
|
|
|
10/8/2025
|
-1.20 / -8.89%
|
15.00
|
15.00
|
12.20
|
12.30
|
12.76
|
12.30
|
27,900
|
|
|
10/7/2025
|
-0.70 / -5.22%
|
14.50
|
14.50
|
12.70
|
12.70
|
13.47
|
12.70
|
32,500
|
|
|
10/6/2025
|
+1.40 / +11.57%
|
13.20
|
13.90
|
12.30
|
13.50
|
13.41
|
13.50
|
22,300
|
|
|
10/3/2025
|
+1.20 / +9.92%
|
12.10
|
13.30
|
11.40
|
13.30
|
12.13
|
13.30
|
14,000
|
|
|
10/2/2025
|
-0.70 / -5.51%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.09
|
12.00
|
16,100
|
|
|
10/1/2025
|
-1.50 / -10.64%
|
15.00
|
15.00
|
12.40
|
12.60
|
12.74
|
12.60
|
65,900
|
|
|
9/30/2025
|
-0.40 / -2.70%
|
14.40
|
14.70
|
13.20
|
14.40
|
14.12
|
14.40
|
3,000
|
|
|
9/29/2025
|
-0.60 / -4.00%
|
15.80
|
15.80
|
14.40
|
14.40
|
14.79
|
14.40
|
10,800
|
|
|
9/26/2025
|
+1.10 / +7.75%
|
15.90
|
15.90
|
14.20
|
15.30
|
14.96
|
15.30
|
69,000
|
|
|
9/25/2025
|
+0.20 / +1.43%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
14.20
|
29,300
|
|
|
9/24/2025
|
-0.20 / -1.41%
|
13.80
|
14.20
|
13.80
|
14.00
|
13.95
|
14.00
|
19,600
|
|
|