|
Closing price on 6/23/2025
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.40 |
| Volume |
12,300 |
| Split-adjusted Price |
10.40 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2025
|
+0.30 / +2.97%
|
11.10
|
11.10
|
10.40
|
10.40
|
10.55
|
10.40
|
12,300
|
|
|
6/20/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.07
|
10.10
|
8,600
|
|
|
6/19/2025
|
-0.20 / -1.96%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.05
|
10.00
|
26,000
|
|
|
6/18/2025
|
+0.10 / +1.01%
|
10.60
|
10.70
|
10.00
|
10.00
|
10.22
|
10.00
|
25,800
|
|
|
6/17/2025
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.94
|
9.90
|
33,200
|
|
|
6/16/2025
|
+0.10 / +1.01%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.11
|
10.00
|
7,000
|
|
|
6/13/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6,300
|
|
|
6/12/2025
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
16,900
|
|
|
6/11/2025
|
-0.10 / -1.02%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.89
|
9.70
|
42,300
|
|
|
6/10/2025
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.40
|
9.90
|
9.79
|
9.90
|
38,400
|
|
|
6/9/2025
|
+0.10 / +1.06%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.67
|
9.50
|
15,100
|
|
|
6/6/2025
|
-0.30 / -3.19%
|
9.30
|
9.70
|
9.10
|
9.10
|
9.36
|
9.10
|
34,400
|
|
|
6/5/2025
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
10,000
|
|
|
6/4/2025
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
20,600
|
|
|
6/3/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
9.00
|
6,300
|
|
|
6/2/2025
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
12,500
|
|
|
5/30/2025
|
-0.10 / -1.10%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.19
|
9.00
|
41,500
|
|
|
5/29/2025
|
-0.20 / -2.20%
|
10.00
|
10.10
|
8.40
|
8.90
|
9.05
|
8.90
|
18,900
|
|
|
5/28/2025
|
+0.40 / +4.60%
|
8.70
|
9.50
|
8.70
|
9.10
|
9.07
|
9.10
|
125,700
|
|
|
5/27/2025
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6,700
|
|
|
5/26/2025
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.81
|
8.90
|
11,300
|
|
|
5/23/2025
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2,500
|
|
|
5/22/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.73
|
8.70
|
19,100
|
|
|
5/21/2025
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.79
|
8.80
|
4,700
|
|
|
5/20/2025
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.84
|
8.90
|
4,100
|
|
|
5/19/2025
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
8.70
|
4,100
|
|
|
5/16/2025
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.85
|
9.10
|
6,600
|
|
|
5/15/2025
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.74
|
8.90
|
5,400
|
|
|
5/14/2025
|
+0.30 / +3.37%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.73
|
9.20
|
3,200
|
|
|
5/13/2025
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.89
|
9.00
|
15,000
|
|
|