|
Closing price on 7/7/2025
|
|
| Open |
10.90 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
1,000 |
| Split-adjusted Price |
11.40 |
There is no data on 7/8/2025. Display data on 7/7/2025 instead.
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2025
|
+0.10 / +1.01%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.11
|
10.00
|
7,000
|
|
|
6/13/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6,300
|
|
|
6/12/2025
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
16,900
|
|
|
6/11/2025
|
-0.10 / -1.02%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.89
|
9.70
|
42,300
|
|
|
6/10/2025
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.40
|
9.90
|
9.79
|
9.90
|
38,400
|
|
|
6/9/2025
|
+0.10 / +1.06%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.67
|
9.50
|
15,100
|
|
|
6/6/2025
|
-0.30 / -3.19%
|
9.30
|
9.70
|
9.10
|
9.10
|
9.36
|
9.10
|
34,400
|
|
|
6/5/2025
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
10,000
|
|
|
6/4/2025
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
20,600
|
|
|
6/3/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
9.00
|
6,300
|
|
|
6/2/2025
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
12,500
|
|
|
5/30/2025
|
-0.10 / -1.10%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.19
|
9.00
|
41,500
|
|
|
5/29/2025
|
-0.20 / -2.20%
|
10.00
|
10.10
|
8.40
|
8.90
|
9.05
|
8.90
|
18,900
|
|
|
5/28/2025
|
+0.40 / +4.60%
|
8.70
|
9.50
|
8.70
|
9.10
|
9.07
|
9.10
|
125,700
|
|
|
5/27/2025
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6,700
|
|
|