Closing price on 11/30/2017
|
|
Open |
7.70 |
High |
7.70 |
Low |
7.70 |
Volume |
33,900 |
Split-adjusted Price |
6.45 |
|
|
VEC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2017
|
+0.80 / +11.59%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.45
|
33,900
|
|
11/29/2017
|
+0.90 / +15.00%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.70
|
5.78
|
19,850
|
|
11/28/2017
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.97
|
5.03
|
6,600
|
|
11/27/2017
|
+0.20 / +3.57%
|
6.00
|
6.00
|
5.60
|
5.80
|
5.64
|
4.86
|
6,200
|
|
11/24/2017
|
-0.50 / -8.20%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.69
|
100
|
|
11/23/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.11
|
0
|
|
11/22/2017
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.11
|
110
|
|
11/21/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.03
|
0
|
|
11/20/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.03
|
200
|
|
11/17/2017
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.03
|
1,030
|
|
11/16/2017
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.86
|
1,200
|
|
11/15/2017
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.82
|
4.69
|
1,600
|
|
11/14/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.94
|
0
|
|
11/13/2017
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.94
|
100
|
|
11/10/2017
|
-0.20 / -3.45%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.77
|
4.69
|
2,900
|
|
11/9/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.86
|
2,600
|
|
11/8/2017
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.86
|
200
|
|
11/7/2017
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.69
|
6,400
|
|
11/6/2017
|
-0.30 / -5.17%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.61
|
5,000
|
|
11/3/2017
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.86
|
1,000
|
|
11/2/2017
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.69
|
0
|
|
11/1/2017
|
+0.50 / +10.00%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.60
|
4.61
|
200
|
|
10/31/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.19
|
0
|
|
10/30/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.19
|
1,700
|
|
10/27/2017
|
-0.60 / -10.71%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.19
|
3,000
|
|
10/26/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.69
|
600
|
|
10/25/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.69
|
3,000
|
|
10/24/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.69
|
2,500
|
|
10/23/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.69
|
300
|
|
10/20/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.69
|
0
|
|
|