|
Closing price on 7/28/2025
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
12,900 |
| Split-adjusted Price |
10.10 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.22
|
10.10
|
12,900
|
|
|
7/25/2025
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.39
|
10.40
|
2,300
|
|
|
7/24/2025
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.35
|
10.40
|
26,100
|
|
|
7/23/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.58
|
10.70
|
15,800
|
|
|
7/22/2025
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.66
|
10.50
|
19,100
|
|
|
7/21/2025
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.75
|
10.60
|
21,800
|
|
|
7/18/2025
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.65
|
10.90
|
17,600
|
|
|
7/17/2025
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.66
|
10.80
|
6,800
|
|
|
7/16/2025
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
6,500
|
|
|
7/15/2025
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.53
|
10.50
|
17,300
|
|
|
7/14/2025
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.71
|
10.60
|
11,500
|
|
|
7/11/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.88
|
11.00
|
4,600
|
|
|
7/10/2025
|
+0.20 / +1.83%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.99
|
11.10
|
35,900
|
|
|
7/9/2025
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.91
|
10.90
|
23,100
|
|
|
7/8/2025
|
-0.40 / -3.54%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.92
|
10.90
|
2,600
|
|
|
7/7/2025
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.25
|
11.40
|
1,000
|
|
|
7/4/2025
|
+0.40 / +3.70%
|
11.40
|
11.40
|
10.80
|
11.20
|
10.90
|
11.20
|
7,100
|
|
|
7/3/2025
|
-0.50 / -4.42%
|
11.30
|
11.40
|
10.60
|
10.80
|
10.85
|
10.80
|
24,100
|
|
|
7/2/2025
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.34
|
11.50
|
9,500
|
|
|
7/1/2025
|
-0.60 / -5.04%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.24
|
11.30
|
53,600
|
|
|
6/30/2025
|
-0.40 / -3.25%
|
12.10
|
12.30
|
11.60
|
11.90
|
11.88
|
11.90
|
60,600
|
|
|
6/27/2025
|
-0.10 / -0.83%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.26
|
12.00
|
48,000
|
|
|
6/26/2025
|
+0.90 / +7.83%
|
11.90
|
12.60
|
11.20
|
12.40
|
12.14
|
12.40
|
49,700
|
|
|
6/25/2025
|
+0.90 / +8.41%
|
10.20
|
11.90
|
10.20
|
11.60
|
11.47
|
11.60
|
47,200
|
|
|
6/24/2025
|
+0.50 / +4.72%
|
10.50
|
11.20
|
10.30
|
11.10
|
10.69
|
11.10
|
40,200
|
|
|
6/23/2025
|
+0.30 / +2.97%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.55
|
10.40
|
12,300
|
|
|
6/20/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.07
|
10.10
|
8,600
|
|
|
6/19/2025
|
-0.20 / -1.96%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.05
|
10.00
|
26,000
|
|
|
6/18/2025
|
+0.10 / +1.01%
|
10.60
|
10.70
|
10.00
|
10.00
|
10.22
|
10.00
|
25,800
|
|
|
6/17/2025
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.94
|
9.90
|
33,200
|
|
|