|
Closing price on 3/29/2021
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
7,600 |
| Split-adjusted Price |
9.90 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+0.30 / +3.13%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.89
|
9.90
|
7,600
|
|
|
3/26/2021
|
-0.60 / -5.88%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.61
|
9.60
|
4,800
|
|
|
3/25/2021
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.19
|
10.00
|
18,300
|
|
|
3/24/2021
|
-0.40 / -3.70%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.40
|
10.40
|
6,400
|
|
|
3/23/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.82
|
10.80
|
5,900
|
|
|
3/22/2021
|
-0.30 / -2.73%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.77
|
10.70
|
12,600
|
|
|
3/19/2021
|
+0.20 / +1.83%
|
11.00
|
11.40
|
10.50
|
11.10
|
10.99
|
11.10
|
13,100
|
|
|
3/18/2021
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.92
|
10.90
|
25,100
|
|
|
3/17/2021
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.98
|
11.00
|
21,900
|
|
|
3/16/2021
|
+0.90 / +8.74%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.81
|
11.20
|
29,900
|
|
|
3/15/2021
|
-0.30 / -2.78%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.30
|
10.50
|
19,600
|
|
|
3/12/2021
|
-0.60 / -5.26%
|
11.40
|
11.40
|
10.70
|
10.80
|
10.84
|
10.80
|
23,100
|
|
|
3/11/2021
|
-0.20 / -1.72%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.37
|
11.40
|
7,500
|
|
|
3/10/2021
|
+1.00 / +9.17%
|
11.40
|
12.00
|
11.00
|
11.90
|
11.65
|
11.90
|
38,300
|
|
|
3/9/2021
|
+0.80 / +7.84%
|
10.30
|
11.10
|
10.30
|
11.00
|
10.86
|
11.00
|
81,700
|
|
|
3/8/2021
|
+0.10 / +1.00%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.16
|
10.10
|
25,900
|
|
|
3/5/2021
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.97
|
9.90
|
5,500
|
|
|
3/4/2021
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.81
|
9.90
|
15,800
|
|
|
3/3/2021
|
-0.20 / -2.02%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.91
|
9.70
|
9,500
|
|
|
3/2/2021
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.95
|
10.00
|
1,900
|
|
|
3/1/2021
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.17
|
10.30
|
2,000
|
|
|
2/26/2021
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.91
|
9.90
|
3,900
|
|
|
2/25/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,100
|
|
|
2/24/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.78
|
9.80
|
14,200
|
|
|
2/23/2021
|
-0.10 / -1.02%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.77
|
9.70
|
24,000
|
|
|
2/22/2021
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.84
|
9.90
|
4,600
|
|
|
2/19/2021
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,500
|
|
|
2/18/2021
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.76
|
9.90
|
20,900
|
|
|
2/17/2021
|
+0.60 / +6.19%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.09
|
10.30
|
2,500
|
|
|
2/9/2021
|
+0.50 / +5.32%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.73
|
9.90
|
5,600
|
|
|