|
Closing price on 2/22/2022
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
36,700 |
| Split-adjusted Price |
17.00 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.80
|
17.00
|
36,700
|
|
|
2/21/2022
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.00
|
17.00
|
17.00
|
24,400
|
|
|
2/18/2022
|
-0.20 / -1.16%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.90
|
17.00
|
54,800
|
|
|
2/17/2022
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.20
|
17.20
|
14,000
|
|
|
2/16/2022
|
+0.10 / +0.59%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.40
|
17.00
|
9,400
|
|
|
2/15/2022
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.90
|
17.20
|
15,200
|
|
|
2/14/2022
|
-0.50 / -2.87%
|
17.00
|
17.30
|
16.80
|
16.90
|
17.00
|
16.90
|
27,200
|
|
|
2/11/2022
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.40
|
17.40
|
28,600
|
|
|
2/10/2022
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.60
|
17.50
|
11,700
|
|
|
2/9/2022
|
+0.30 / +1.73%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
17.60
|
15,000
|
|
|
2/8/2022
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.30
|
17.80
|
17.30
|
17.80
|
21,300
|
|
|
2/7/2022
|
+0.60 / +3.53%
|
17.00
|
19.30
|
17.00
|
17.60
|
17.60
|
17.60
|
49,700
|
|
|
1/28/2022
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
17.00
|
11,600
|
|
|
1/27/2022
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.90
|
17.00
|
3,500
|
|
|
1/26/2022
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.80
|
16.70
|
21,200
|
|
|
1/25/2022
|
-0.20 / -1.20%
|
16.70
|
17.00
|
16.40
|
16.50
|
16.60
|
16.50
|
11,600
|
|
|
1/24/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
16.70
|
11,700
|
|
|
1/21/2022
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.20
|
16.70
|
16.70
|
16.70
|
18,700
|
|
|
1/20/2022
|
+0.70 / +4.32%
|
16.20
|
17.00
|
16.20
|
16.90
|
16.70
|
16.90
|
6,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
16.20
|
16,500
|
|
|
1/18/2022
|
-0.80 / -4.76%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.20
|
16.00
|
46,700
|
|
|
1/17/2022
|
-0.10 / -0.58%
|
17.10
|
17.80
|
16.40
|
17.00
|
16.80
|
17.00
|
70,600
|
|
|
1/14/2022
|
-0.50 / -2.86%
|
17.50
|
18.00
|
17.00
|
17.00
|
17.10
|
17.00
|
102,300
|
|
|
1/13/2022
|
-0.10 / -0.54%
|
18.80
|
18.80
|
17.10
|
18.40
|
17.50
|
18.40
|
84,200
|
|
|
1/12/2022
|
-1.10 / -5.70%
|
18.80
|
19.50
|
18.00
|
18.20
|
18.50
|
18.20
|
44,000
|
|
|
1/11/2022
|
-0.70 / -3.43%
|
21.00
|
21.00
|
19.00
|
19.70
|
19.30
|
19.70
|
60,900
|
|
|
1/10/2022
|
-0.10 / -0.49%
|
20.00
|
20.70
|
19.90
|
20.40
|
20.40
|
20.40
|
104,800
|
|
|
1/7/2022
|
-1.40 / -6.31%
|
22.00
|
22.20
|
19.90
|
20.80
|
20.50
|
20.80
|
172,100
|
|
|
1/6/2022
|
+1.60 / +8.00%
|
23.00
|
23.00
|
20.50
|
21.60
|
22.20
|
21.60
|
246,600
|
|
|
1/5/2022
|
+2.60 / +14.69%
|
18.50
|
20.30
|
18.00
|
20.30
|
20.00
|
20.30
|
230,100
|
|
|