|
Closing price on 6/26/2019
|
|
| Open |
7.70 |
| High |
8.80 |
| Low |
7.70 |
| Volume |
238,000 |
| Split-adjusted Price |
8.80 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2019
|
+1.00 / +12.82%
|
7.70
|
8.80
|
7.70
|
8.80
|
8.26
|
8.80
|
238,000
|
|
|
6/25/2019
|
+0.40 / +5.41%
|
7.40
|
8.00
|
7.30
|
7.80
|
7.70
|
7.80
|
105,800
|
|
|
6/24/2019
|
+0.90 / +13.85%
|
6.70
|
7.40
|
6.70
|
7.40
|
7.16
|
7.40
|
44,200
|
|
|
6/21/2019
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.52
|
6.70
|
12,000
|
|
|
6/20/2019
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.67
|
6.80
|
16,700
|
|
|
6/19/2019
|
-0.20 / -2.86%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.48
|
6.80
|
20,800
|
|
|
6/18/2019
|
-0.30 / -4.11%
|
7.10
|
7.20
|
6.50
|
7.00
|
6.82
|
7.00
|
23,300
|
|
|
6/17/2019
|
+0.80 / +12.31%
|
6.50
|
7.30
|
6.40
|
7.30
|
6.49
|
7.30
|
26,800
|
|
|
6/14/2019
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.48
|
6.70
|
56,000
|
|
|
6/13/2019
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.55
|
6.70
|
24,000
|
|
|
6/12/2019
|
+0.40 / +6.35%
|
6.80
|
6.90
|
6.20
|
6.70
|
6.78
|
6.70
|
37,000
|
|
|
6/11/2019
|
+0.20 / +3.28%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.03
|
6.30
|
23,000
|
|
|
6/10/2019
|
+0.10 / +1.67%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.19
|
6.10
|
16,300
|
|
|
6/7/2019
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.02
|
6.20
|
36,800
|
|
|
6/6/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.04
|
6.10
|
26,300
|
|
|
6/5/2019
|
-0.40 / -6.15%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.14
|
6.10
|
8,700
|
|
|
6/4/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.38
|
6.50
|
16,900
|
|
|
6/3/2019
|
+0.30 / +4.84%
|
6.20
|
6.70
|
6.20
|
6.50
|
6.37
|
6.50
|
9,400
|
|
|
5/31/2019
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.25
|
6.40
|
6,500
|
|
|
5/30/2019
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.14
|
6.10
|
34,000
|
|
|
5/29/2019
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
44,900
|
|
|
5/28/2019
|
0.00 / 0.00%
|
5.90
|
6.40
|
5.60
|
5.90
|
5.93
|
5.90
|
9,100
|
|
|
5/27/2019
|
-0.10 / -1.67%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.62
|
5.90
|
2,600
|
|
|
5/24/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.95
|
5.90
|
1,600
|
|
|
5/23/2019
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
68,800
|
|
|
5/22/2019
|
0.00 / 0.00%
|
5.40
|
5.90
|
5.40
|
5.70
|
5.68
|
5.70
|
25,100
|
|
|
5/21/2019
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2,500
|
|
|
5/20/2019
|
+0.30 / +5.66%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.68
|
5.60
|
3,200
|
|
|
5/17/2019
|
-0.50 / -8.62%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
1,500
|
|
|
5/16/2019
|
+0.40 / +7.41%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.52
|
5.80
|
14,500
|
|
|