|
Closing price on 5/25/2021
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
4,300 |
| Split-adjusted Price |
9.40 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
9.40
|
4,300
|
|
|
5/24/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.00
|
9.60
|
9.50
|
9.60
|
17,200
|
|
|
5/21/2021
|
+0.70 / +7.61%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.60
|
9.90
|
11,500
|
|
|
5/20/2021
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.20
|
9.30
|
7,300
|
|
|
5/19/2021
|
-0.50 / -5.21%
|
9.00
|
9.50
|
9.00
|
9.10
|
9.27
|
9.10
|
10,100
|
|
|
5/18/2021
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.55
|
9.60
|
4,000
|
|
|
5/17/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
5/14/2021
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.40
|
9.60
|
4,500
|
|
|
5/13/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
11,400
|
|
|
5/12/2021
|
+0.30 / +3.19%
|
9.30
|
9.80
|
9.30
|
9.70
|
9.56
|
9.70
|
15,200
|
|
|
5/11/2021
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.45
|
9.30
|
14,300
|
|
|
5/10/2021
|
-0.20 / -2.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
15,000
|
|
|
5/7/2021
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2,300
|
|
|
5/6/2021
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.78
|
9.70
|
37,600
|
|
|
5/5/2021
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.64
|
9.70
|
20,400
|
|
|
5/4/2021
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
33,300
|
|
|
4/29/2021
|
-0.10 / -0.99%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.55
|
10.00
|
18,700
|
|
|
4/28/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2,000
|
|
|
4/27/2021
|
+0.30 / +3.06%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
4/26/2021
|
-0.50 / -4.95%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.79
|
9.60
|
32,700
|
|
|
4/23/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
600
|
|
|
4/22/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
4/20/2021
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.12
|
10.00
|
25,200
|
|
|
4/19/2021
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9,200
|
|
|
4/16/2021
|
-0.40 / -3.81%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.12
|
10.10
|
3,500
|
|
|
4/15/2021
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
15,200
|
|
|
4/14/2021
|
-0.20 / -1.90%
|
10.80
|
10.90
|
10.30
|
10.30
|
10.38
|
10.30
|
13,900
|
|
|
4/13/2021
|
-0.40 / -3.70%
|
10.50
|
11.00
|
10.40
|
10.40
|
10.54
|
10.40
|
20,800
|
|
|
4/12/2021
|
+0.70 / +6.86%
|
10.10
|
11.00
|
10.00
|
10.90
|
10.82
|
10.90
|
49,200
|
|
|
4/9/2021
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.23
|
10.20
|
27,100
|
|
|