|
Closing price on 2/9/2021
|
|
| Open |
9.40 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
5,600 |
| Split-adjusted Price |
9.90 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+0.50 / +5.32%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.73
|
9.90
|
5,600
|
|
|
2/8/2021
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.00
|
9.60
|
9.40
|
9.60
|
8,100
|
|
|
2/5/2021
|
+0.10 / +1.02%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.93
|
9.90
|
7,500
|
|
|
2/4/2021
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.83
|
10.00
|
8,200
|
|
|
2/3/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.00
|
9.50
|
9.36
|
9.50
|
15,300
|
|
|
2/2/2021
|
+0.80 / +8.70%
|
10.00
|
10.00
|
9.20
|
10.00
|
9.51
|
10.00
|
2,900
|
|
|
2/1/2021
|
+0.50 / +5.00%
|
9.10
|
10.50
|
9.00
|
10.50
|
9.16
|
10.50
|
19,100
|
|
|
1/29/2021
|
+0.80 / +8.42%
|
9.90
|
10.40
|
9.70
|
10.30
|
10.04
|
10.30
|
11,100
|
|
|
1/28/2021
|
-1.60 / -14.95%
|
9.10
|
10.90
|
9.10
|
9.10
|
9.51
|
9.10
|
23,100
|
|
|
1/27/2021
|
+0.80 / +7.84%
|
10.00
|
11.50
|
9.90
|
11.00
|
10.74
|
11.00
|
98,100
|
|
|
1/26/2021
|
+0.10 / +1.00%
|
10.00
|
10.80
|
10.00
|
10.10
|
10.21
|
10.10
|
31,300
|
|
|
1/25/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
9.99
|
10.20
|
27,600
|
|
|
1/22/2021
|
+0.20 / +2.02%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.19
|
10.10
|
27,800
|
|
|
1/21/2021
|
-0.20 / -1.96%
|
9.80
|
10.20
|
9.80
|
10.00
|
9.94
|
10.00
|
24,600
|
|
|
1/20/2021
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.15
|
10.10
|
15,500
|
|
|
1/19/2021
|
-0.30 / -2.83%
|
10.80
|
10.80
|
9.10
|
10.30
|
10.19
|
10.30
|
11,800
|
|
|
1/18/2021
|
+0.80 / +8.00%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.59
|
10.80
|
46,200
|
|
|
1/15/2021
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
9.99
|
10.20
|
45,700
|
|
|
1/14/2021
|
-0.30 / -2.94%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.03
|
9.90
|
27,200
|
|
|
1/13/2021
|
-0.50 / -4.72%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.22
|
10.10
|
9,000
|
|
|
1/12/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
1/11/2021
|
+0.10 / +0.99%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.61
|
10.20
|
14,100
|
|
|
1/8/2021
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.11
|
10.30
|
21,300
|
|
|
1/7/2021
|
-0.20 / -1.89%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.44
|
10.40
|
7,700
|
|
|
1/6/2021
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.56
|
10.30
|
7,300
|
|
|
1/5/2021
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.61
|
10.80
|
6,600
|
|
|
1/4/2021
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.64
|
10.80
|
8,900
|
|
|
12/31/2020
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.50
|
10.80
|
10,400
|
|
|
12/30/2020
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.55
|
10.50
|
26,100
|
|
|
12/29/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.10
|
10.80
|
10.69
|
10.80
|
12,800
|
|
|