Closing price on 4/25/2022
|
|
Open |
17.50 |
High |
17.60 |
Low |
16.20 |
Volume |
21,200 |
Split-adjusted Price |
16.20 |
|
|
VEC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2022
|
-1.20 / -6.90%
|
17.50
|
17.60
|
16.20
|
16.20
|
16.90
|
16.20
|
21,200
|
|
4/22/2022
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.40
|
17.30
|
7,200
|
|
4/21/2022
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.10
|
17.60
|
17.30
|
17.60
|
21,900
|
|
4/20/2022
|
-0.60 / -3.31%
|
18.00
|
18.00
|
17.20
|
17.50
|
17.60
|
17.50
|
11,900
|
|
4/19/2022
|
-0.30 / -1.64%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.10
|
18.00
|
14,000
|
|
4/18/2022
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.30
|
18.30
|
11,800
|
|
4/15/2022
|
-0.30 / -1.61%
|
18.40
|
18.60
|
18.30
|
18.30
|
18.40
|
18.30
|
11,300
|
|
4/14/2022
|
+0.50 / +2.79%
|
19.40
|
19.40
|
18.30
|
18.40
|
18.60
|
18.40
|
1,200
|
|
4/13/2022
|
-0.20 / -1.09%
|
17.90
|
18.20
|
17.90
|
18.20
|
17.90
|
18.20
|
7,200
|
|
4/12/2022
|
-0.60 / -3.19%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.40
|
18.20
|
10,000
|
|
4/8/2022
|
-0.30 / -1.59%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.80
|
18.60
|
17,300
|
|
4/7/2022
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.50
|
18.80
|
18.90
|
18.80
|
17,700
|
|
4/6/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.30
|
19.40
|
7,400
|
|
4/5/2022
|
+0.30 / +1.56%
|
19.20
|
19.60
|
19.20
|
19.50
|
19.40
|
19.50
|
2,000
|
|
4/4/2022
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.20
|
19.20
|
16,000
|
|
4/1/2022
|
-0.10 / -0.52%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.40
|
19.30
|
12,300
|
|
3/31/2022
|
+0.10 / +0.52%
|
21.60
|
21.60
|
19.20
|
19.30
|
19.40
|
19.30
|
16,000
|
|
3/30/2022
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.20
|
19.50
|
29,300
|
|
3/29/2022
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.00
|
19.20
|
5,200
|
|
3/28/2022
|
-0.40 / -2.06%
|
19.50
|
19.50
|
18.70
|
19.00
|
19.00
|
19.00
|
41,600
|
|
3/25/2022
|
-0.40 / -2.02%
|
19.70
|
20.00
|
19.10
|
19.40
|
19.40
|
19.40
|
36,800
|
|
3/24/2022
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.70
|
19.70
|
19.80
|
19.70
|
25,100
|
|
3/23/2022
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.70
|
19.80
|
19.80
|
19.80
|
48,700
|
|
3/22/2022
|
+0.10 / +0.50%
|
20.10
|
20.10
|
19.90
|
20.10
|
20.00
|
20.10
|
63,800
|
|
3/21/2022
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.00
|
20.20
|
27,000
|
|
3/18/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.90
|
19.80
|
34,600
|
|
3/17/2022
|
+0.10 / +0.51%
|
20.00
|
20.10
|
19.60
|
19.80
|
19.80
|
19.80
|
49,100
|
|
3/16/2022
|
-0.50 / -2.48%
|
20.10
|
20.10
|
19.50
|
19.70
|
19.70
|
19.70
|
44,400
|
|
3/15/2022
|
-0.20 / -0.99%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.20
|
20.00
|
32,200
|
|
3/14/2022
|
+0.90 / +4.62%
|
19.80
|
20.90
|
19.80
|
20.40
|
20.20
|
20.40
|
78,100
|
|
|