|
Closing price on 3/7/2023
|
|
| Open |
10.40 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
5,800 |
| Split-adjusted Price |
10.50 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2023
|
-0.30 / -2.78%
|
10.40
|
10.90
|
10.40
|
10.50
|
10.70
|
10.50
|
5,800
|
|
|
3/6/2023
|
-0.10 / -0.93%
|
10.50
|
11.20
|
10.50
|
10.70
|
10.80
|
10.70
|
9,700
|
|
|
3/3/2023
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.00
|
10.80
|
10.80
|
10.80
|
7,000
|
|
|
3/2/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.40
|
10.80
|
10.90
|
10.80
|
3,900
|
|
|
3/1/2023
|
-1.10 / -9.32%
|
11.80
|
11.80
|
10.70
|
10.70
|
10.80
|
10.70
|
19,600
|
|
|
2/28/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
10.90
|
11.90
|
11.80
|
11.90
|
10,800
|
|
|
2/27/2023
|
+1.50 / +14.29%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.90
|
12.00
|
37,000
|
|
|
2/24/2023
|
+1.30 / +13.00%
|
10.10
|
11.30
|
10.10
|
11.30
|
10.50
|
11.30
|
42,700
|
|
|
2/23/2023
|
-0.30 / -2.94%
|
10.50
|
10.50
|
9.80
|
9.90
|
10.00
|
9.90
|
40,400
|
|
|
2/22/2023
|
-0.20 / -1.92%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
10.20
|
3,500
|
|
|
2/21/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.40
|
10.30
|
12,400
|
|
|
2/20/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.30
|
10.40
|
16,400
|
|
|
2/17/2023
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.40
|
10.30
|
5,600
|
|
|
2/16/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
8,600
|
|
|
2/15/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
10.40
|
6,500
|
|
|
2/14/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
10.40
|
11,200
|
|
|
2/13/2023
|
-0.20 / -1.94%
|
10.40
|
10.70
|
10.10
|
10.10
|
10.40
|
10.10
|
12,400
|
|
|
2/10/2023
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.30
|
10.50
|
78,500
|
|
|
2/9/2023
|
-0.80 / -6.96%
|
11.40
|
11.40
|
10.70
|
10.70
|
11.00
|
10.70
|
29,600
|
|
|
2/8/2023
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.20
|
11.50
|
11.50
|
11.50
|
18,500
|
|
|
2/7/2023
|
-0.10 / -0.85%
|
12.10
|
12.10
|
11.40
|
11.60
|
11.70
|
11.60
|
8,900
|
|
|
2/6/2023
|
-1.20 / -9.38%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.70
|
11.60
|
41,400
|
|
|
2/3/2023
|
-2.00 / -13.70%
|
12.50
|
13.90
|
12.50
|
12.60
|
12.80
|
12.60
|
94,600
|
|
|
2/2/2023
|
-2.40 / -14.46%
|
15.70
|
16.50
|
14.20
|
14.20
|
14.60
|
14.20
|
126,100
|
|
|
2/1/2023
|
+0.10 / +0.64%
|
16.30
|
17.80
|
15.60
|
15.70
|
16.60
|
15.70
|
109,100
|
|
|
1/31/2023
|
+1.30 / +8.84%
|
15.00
|
16.00
|
14.90
|
16.00
|
15.60
|
16.00
|
48,300
|
|
|
1/30/2023
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.40
|
14.80
|
14.70
|
14.80
|
13,300
|
|
|
1/27/2023
|
+0.30 / +2.04%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.70
|
15.00
|
13,100
|
|
|
1/19/2023
|
+0.20 / +1.40%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.70
|
14.50
|
2,500
|
|
|
1/18/2023
|
-0.60 / -3.87%
|
14.20
|
14.90
|
14.10
|
14.90
|
14.30
|
14.90
|
27,400
|
|
|