|
Closing price on 4/20/2020
|
|
| Open |
8.30 |
| High |
9.10 |
| Low |
8.00 |
| Volume |
9,800 |
| Split-adjusted Price |
8.50 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
0.00 / 0.00%
|
8.30
|
9.10
|
8.00
|
8.50
|
8.41
|
8.50
|
9,800
|
|
|
4/17/2020
|
-0.20 / -2.33%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.54
|
8.40
|
6,200
|
|
|
4/16/2020
|
-0.70 / -7.53%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.72
|
8.60
|
7,700
|
|
|
4/15/2020
|
-0.10 / -1.06%
|
8.80
|
9.40
|
8.10
|
9.30
|
8.83
|
9.30
|
12,800
|
|
|
4/14/2020
|
+1.10 / +13.25%
|
8.20
|
9.40
|
8.20
|
9.40
|
8.99
|
9.40
|
3,400
|
|
|
4/13/2020
|
+1.00 / +13.70%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.21
|
8.30
|
14,400
|
|
|
4/10/2020
|
+0.50 / +7.14%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.34
|
7.50
|
5,500
|
|
|
4/9/2020
|
-0.50 / -6.67%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.10
|
7.00
|
6,100
|
|
|
4/8/2020
|
+0.30 / +4.17%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.42
|
7.50
|
1,100
|
|
|
4/7/2020
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2,000
|
|
|
4/6/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,200
|
|
|
4/3/2020
|
+0.90 / +13.64%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.26
|
7.50
|
11,000
|
|
|
4/1/2020
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
3/31/2020
|
0.00 / 0.00%
|
6.70
|
7.20
|
5.80
|
6.50
|
6.57
|
6.50
|
1,500
|
|
|
3/30/2020
|
-1.10 / -14.47%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.56
|
6.50
|
2,800
|
|
|
3/27/2020
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
500
|
|
|
3/26/2020
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.32
|
7.40
|
2,700
|
|
|
3/25/2020
|
+0.30 / +4.23%
|
6.40
|
7.40
|
6.40
|
7.40
|
6.50
|
7.40
|
11,000
|
|
|
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
|
|
|