|
Closing price on 3/3/2020
|
|
| Open |
7.80 |
| High |
8.50 |
| Low |
7.80 |
| Volume |
5,300 |
| Split-adjusted Price |
8.50 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/11/2020
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2,000
|
|
|
2/10/2020
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.92
|
8.90
|
9,800
|
|
|
2/7/2020
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
|
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
|
|
|