|
Closing price on 12/5/2019
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
8.20 |
| Volume |
5,500 |
| Split-adjusted Price |
8.30 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.50 / -5.68%
|
9.80
|
9.90
|
8.20
|
8.30
|
8.52
|
8.30
|
5,500
|
|
|
12/4/2019
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.91
|
8.80
|
13,600
|
|
|
12/3/2019
|
-0.70 / -7.22%
|
9.10
|
11.00
|
9.00
|
9.00
|
9.58
|
9.00
|
9,900
|
|
|
12/2/2019
|
-1.40 / -12.61%
|
12.40
|
12.50
|
9.60
|
9.70
|
10.10
|
9.70
|
6,400
|
|
|
11/29/2019
|
+0.60 / +5.45%
|
9.40
|
11.60
|
9.40
|
11.60
|
11.11
|
11.60
|
5,600
|
|
|
11/28/2019
|
+0.40 / +3.77%
|
11.80
|
11.80
|
9.20
|
11.00
|
10.10
|
11.00
|
1,700
|
|
|
11/27/2019
|
+0.40 / +3.92%
|
10.20
|
10.80
|
10.20
|
10.60
|
10.60
|
10.60
|
3,700
|
|
|
11/26/2019
|
+1.30 / +14.61%
|
8.90
|
10.20
|
8.90
|
10.20
|
9.49
|
10.20
|
15,400
|
|
|
11/25/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
11/22/2019
|
+0.10 / +1.16%
|
8.20
|
9.30
|
8.20
|
8.70
|
8.93
|
8.70
|
1,200
|
|
|
11/21/2019
|
+0.60 / +7.50%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
8.60
|
2,700
|
|
|
11/20/2019
|
-1.00 / -11.11%
|
9.50
|
9.80
|
8.00
|
8.00
|
8.70
|
8.00
|
10,100
|
|
|
11/19/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.05
|
9.00
|
800
|
|
|
11/18/2019
|
-1.20 / -11.76%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.04
|
9.00
|
1,400
|
|
|
11/15/2019
|
-1.00 / -9.09%
|
10.50
|
10.50
|
9.60
|
10.00
|
10.23
|
10.00
|
800
|
|
|
11/14/2019
|
+1.20 / +12.24%
|
10.70
|
11.00
|
9.10
|
11.00
|
9.74
|
11.00
|
3,100
|
|
|
11/13/2019
|
-1.30 / -11.71%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.95
|
9.80
|
20,400
|
|
|
11/12/2019
|
-1.90 / -14.62%
|
12.70
|
12.80
|
11.10
|
11.10
|
11.48
|
11.10
|
16,900
|
|
|
11/11/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1,000
|
|
|
11/8/2019
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
100
|
|
|
11/7/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|
11/6/2019
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
200
|
|
|
11/5/2019
|
+0.30 / +2.31%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.55
|
13.30
|
1,100
|
|
|
11/4/2019
|
-0.60 / -4.41%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.24
|
13.00
|
3,800
|
|
|
11/1/2019
|
+0.50 / +3.79%
|
13.20
|
13.70
|
13.20
|
13.70
|
13.62
|
13.70
|
600
|
|
|
10/31/2019
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
900
|
|
|
10/30/2019
|
-0.70 / -5.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.37
|
13.30
|
1,100
|
|
|
10/29/2019
|
+0.40 / +2.94%
|
14.00
|
15.00
|
13.50
|
14.00
|
14.12
|
14.00
|
2,600
|
|
|
10/28/2019
|
+0.40 / +3.03%
|
13.70
|
14.00
|
13.20
|
13.60
|
13.50
|
13.60
|
16,800
|
|
|
10/25/2019
|
-0.30 / -2.26%
|
12.80
|
14.00
|
12.00
|
13.00
|
13.23
|
13.00
|
2,500
|
|
|