|
Closing price on 2/6/2020
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
12,500 |
| Split-adjusted Price |
8.80 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.81
|
8.80
|
12,500
|
|
|
2/5/2020
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.70
|
9.00
|
8.81
|
9.00
|
5,400
|
|
|
2/4/2020
|
+0.20 / +2.20%
|
9.50
|
9.50
|
8.80
|
9.30
|
8.97
|
9.30
|
2,800
|
|
|
2/3/2020
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.09
|
9.10
|
8,600
|
|
|
1/31/2020
|
-0.80 / -8.16%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.13
|
9.00
|
3,100
|
|
|
1/30/2020
|
+0.60 / +6.52%
|
9.10
|
10.20
|
8.70
|
9.80
|
9.01
|
9.80
|
4,100
|
|
|
1/22/2020
|
+0.20 / +2.17%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.18
|
9.40
|
400
|
|
|
1/21/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
200
|
|
|
1/20/2020
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
|
1/17/2020
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.77
|
9.00
|
2,400
|
|
|
1/16/2020
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.89
|
9.00
|
7,400
|
|
|
1/15/2020
|
-0.60 / -6.25%
|
8.70
|
9.30
|
8.60
|
9.00
|
8.75
|
9.00
|
4,200
|
|
|
1/14/2020
|
-0.40 / -4.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.63
|
9.60
|
1,500
|
|
|
1/13/2020
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,500
|
|
|
1/10/2020
|
+0.90 / +10.23%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
1/9/2020
|
-1.00 / -10.20%
|
9.00
|
10.80
|
8.40
|
8.80
|
8.54
|
8.80
|
17,000
|
|
|
1/8/2020
|
-0.50 / -4.85%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
9.80
|
3,500
|
|
|
1/7/2020
|
-0.60 / -5.50%
|
10.30
|
10.30
|
9.80
|
10.30
|
10.27
|
10.30
|
1,600
|
|
|
1/6/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
1/3/2020
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
1/2/2020
|
-0.60 / -5.26%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.90
|
10.80
|
4,000
|
|
|
12/31/2019
|
+1.50 / +14.15%
|
10.90
|
12.10
|
10.90
|
12.10
|
11.38
|
12.10
|
11,400
|
|
|
12/30/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.94
|
10.60
|
2,900
|
|
|
12/27/2019
|
-0.50 / -4.55%
|
10.20
|
11.00
|
10.20
|
10.50
|
10.61
|
10.50
|
3,000
|
|
|
12/26/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,000
|
|
|
12/25/2019
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
12/24/2019
|
-0.70 / -6.09%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.01
|
10.80
|
1,400
|
|
|
12/23/2019
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.43
|
11.50
|
400
|
|
|
12/20/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
12/19/2019
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.98
|
11.00
|
1,800
|
|
|