|
Closing price on 3/24/2020
|
|
| Open |
6.50 |
| High |
7.10 |
| Low |
6.40 |
| Volume |
4,400 |
| Split-adjusted Price |
7.10 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
+0.20 / +2.90%
|
6.50
|
7.10
|
6.40
|
7.10
|
6.60
|
7.10
|
4,400
|
|
|
3/23/2020
|
-1.10 / -13.75%
|
7.00
|
7.50
|
6.90
|
6.90
|
7.06
|
6.90
|
2,900
|
|
|
3/20/2020
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,500
|
|
|
3/19/2020
|
+1.00 / +13.33%
|
7.70
|
8.50
|
7.70
|
8.50
|
8.10
|
8.50
|
1,000
|
|
|
3/18/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
3/17/2020
|
-0.50 / -6.25%
|
9.10
|
9.10
|
7.40
|
7.50
|
7.49
|
7.50
|
4,100
|
|
|
3/16/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.50
|
8.00
|
200
|
|
|
3/13/2020
|
-1.50 / -16.67%
|
8.70
|
9.80
|
7.50
|
7.50
|
8.04
|
7.50
|
5,800
|
|
|
3/12/2020
|
+1.20 / +15.38%
|
7.90
|
9.30
|
7.90
|
9.00
|
8.66
|
9.00
|
34,500
|
|
|
3/11/2020
|
+0.20 / +2.63%
|
7.90
|
8.90
|
7.80
|
7.80
|
8.07
|
7.80
|
8,100
|
|
|
3/10/2020
|
+0.80 / +11.76%
|
7.50
|
7.90
|
7.50
|
7.60
|
7.78
|
7.60
|
6,300
|
|
|
3/9/2020
|
-1.10 / -13.92%
|
8.40
|
8.40
|
6.80
|
6.80
|
6.92
|
6.80
|
20,300
|
|
|
3/6/2020
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.85
|
7.80
|
1,000
|
|
|
3/5/2020
|
-0.40 / -4.76%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.02
|
8.00
|
3,000
|
|
|
3/4/2020
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
100
|
|
|
3/3/2020
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.05
|
8.50
|
5,300
|
|
|
3/2/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
2/28/2020
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.80
|
7.90
|
3,100
|
|
|
2/27/2020
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2,200
|
|
|
2/26/2020
|
-0.50 / -6.02%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.90
|
7.80
|
8,400
|
|
|
2/25/2020
|
0.00 / 0.00%
|
7.60
|
8.50
|
7.60
|
8.30
|
8.34
|
8.30
|
9,700
|
|
|
2/24/2020
|
-0.70 / -7.78%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.51
|
8.30
|
7,200
|
|
|
2/21/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
8.90
|
200
|
|
|
2/20/2020
|
+0.20 / +2.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.92
|
8.90
|
2,000
|
|
|
2/19/2020
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.20
|
8.70
|
8.46
|
8.70
|
2,200
|
|
|
2/18/2020
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.96
|
8.80
|
5,000
|
|
|
2/17/2020
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.02
|
9.00
|
7,800
|
|
|
2/14/2020
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
3,400
|
|
|
2/13/2020
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
9.10
|
5,100
|
|
|
2/12/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
9.00
|
8,600
|
|
|