|
Closing price on 5/4/2021
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
33,300 |
| Split-adjusted Price |
9.50 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.27
|
10.30
|
17,700
|
|
|
4/7/2021
|
-0.30 / -2.86%
|
11.50
|
11.50
|
10.00
|
10.20
|
10.28
|
10.20
|
22,700
|
|
|
4/6/2021
|
+1.30 / +12.75%
|
10.20
|
11.70
|
10.20
|
11.50
|
10.48
|
11.50
|
18,200
|
|
|
4/5/2021
|
+0.20 / +1.98%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.16
|
10.30
|
2,700
|
|
|
4/2/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2,100
|
|
|
4/1/2021
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.11
|
10.30
|
4,100
|
|
|
3/31/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
3/30/2021
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
3/29/2021
|
+0.30 / +3.13%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.89
|
9.90
|
7,600
|
|
|
3/26/2021
|
-0.60 / -5.88%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.61
|
9.60
|
4,800
|
|
|
3/25/2021
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.19
|
10.00
|
18,300
|
|
|
3/24/2021
|
-0.40 / -3.70%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.40
|
10.40
|
6,400
|
|
|
3/23/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.82
|
10.80
|
5,900
|
|
|
3/22/2021
|
-0.30 / -2.73%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.77
|
10.70
|
12,600
|
|
|
3/19/2021
|
+0.20 / +1.83%
|
11.00
|
11.40
|
10.50
|
11.10
|
10.99
|
11.10
|
13,100
|
|
|