|
Closing price on 7/23/2024
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
16,800 |
| Split-adjusted Price |
8.20 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2024
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
16,800
|
|
|
7/22/2024
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
18,900
|
|
|
7/19/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
8.40
|
15,200
|
|
|
7/18/2024
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.20
|
8.40
|
8.40
|
8.40
|
25,100
|
|
|
7/17/2024
|
-0.60 / -6.74%
|
8.80
|
8.90
|
8.10
|
8.30
|
8.40
|
8.30
|
55,900
|
|
|
7/16/2024
|
-0.10 / -1.11%
|
9.00
|
9.50
|
8.70
|
8.90
|
8.90
|
8.90
|
26,500
|
|
|
7/15/2024
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.00
|
9.00
|
34,000
|
|
|
7/12/2024
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.20
|
9.10
|
21,700
|
|
|
7/11/2024
|
-0.30 / -3.16%
|
9.90
|
9.90
|
9.20
|
9.20
|
9.30
|
9.20
|
18,800
|
|
|
7/10/2024
|
+0.40 / +4.26%
|
9.50
|
10.10
|
9.20
|
9.80
|
9.50
|
9.80
|
26,900
|
|
|
7/9/2024
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.20
|
9.50
|
9.40
|
9.50
|
36,100
|
|
|
7/8/2024
|
-0.70 / -6.86%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.70
|
9.50
|
39,400
|
|
|
7/5/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.20
|
10.00
|
8,100
|
|
|
7/4/2024
|
+0.40 / +4.08%
|
9.70
|
10.50
|
9.70
|
10.20
|
10.00
|
10.20
|
29,100
|
|
|
7/3/2024
|
+0.20 / +2.04%
|
10.20
|
10.20
|
9.50
|
10.00
|
9.80
|
10.00
|
13,200
|
|
|
7/2/2024
|
+0.10 / +1.03%
|
9.60
|
10.30
|
9.50
|
9.80
|
9.80
|
9.80
|
31,700
|
|
|
7/1/2024
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.50
|
9.90
|
9.70
|
9.90
|
21,000
|
|
|
6/28/2024
|
-0.30 / -2.86%
|
10.30
|
10.60
|
10.00
|
10.20
|
10.20
|
10.20
|
51,400
|
|
|
6/27/2024
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.30
|
10.70
|
10.50
|
10.70
|
27,900
|
|
|
6/26/2024
|
+0.10 / +0.93%
|
10.80
|
11.30
|
10.30
|
10.90
|
10.70
|
10.90
|
95,500
|
|
|
6/25/2024
|
-1.80 / -14.40%
|
11.80
|
11.80
|
10.70
|
10.70
|
10.80
|
10.70
|
192,100
|
|
|
6/24/2024
|
-0.90 / -7.09%
|
12.70
|
13.50
|
10.90
|
11.80
|
12.50
|
11.80
|
179,200
|
|
|
6/21/2024
|
+1.60 / +14.41%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
12.70
|
122,300
|
|
|
6/20/2024
|
+1.40 / +14.29%
|
10.30
|
11.20
|
9.90
|
11.20
|
11.10
|
11.20
|
220,300
|
|
|
6/19/2024
|
+0.40 / +4.17%
|
10.40
|
10.40
|
9.50
|
10.00
|
9.80
|
10.00
|
32,700
|
|
|
6/18/2024
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.60
|
9.80
|
14,500
|
|
|
6/17/2024
|
-0.50 / -5.10%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.40
|
9.30
|
25,200
|
|
|
6/14/2024
|
-1.10 / -10.19%
|
10.60
|
10.60
|
9.70
|
9.70
|
9.80
|
9.70
|
64,900
|
|
|
6/13/2024
|
+0.80 / +8.25%
|
11.00
|
11.10
|
10.20
|
10.50
|
10.80
|
10.50
|
86,700
|
|
|
6/12/2024
|
+1.30 / +14.94%
|
8.80
|
10.00
|
8.80
|
10.00
|
9.70
|
10.00
|
179,100
|
|
|