|
Closing price on 8/19/2021
|
|
| Open |
15.20 |
| High |
16.40 |
| Low |
13.50 |
| Volume |
388,000 |
| Split-adjusted Price |
14.60 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
-0.60 / -3.95%
|
15.20
|
16.40
|
13.50
|
14.60
|
14.30
|
14.60
|
388,000
|
|
|
8/18/2021
|
+2.00 / +14.93%
|
14.00
|
15.40
|
14.00
|
15.40
|
15.20
|
15.40
|
317,500
|
|
|
8/17/2021
|
+1.40 / +11.76%
|
12.00
|
13.60
|
12.00
|
13.30
|
13.40
|
13.30
|
234,700
|
|
|
8/16/2021
|
+0.50 / +4.35%
|
12.00
|
12.30
|
11.20
|
12.00
|
11.90
|
12.00
|
89,800
|
|
|
8/13/2021
|
+0.10 / +0.88%
|
12.50
|
12.50
|
11.20
|
11.50
|
11.50
|
11.50
|
7,900
|
|
|
8/12/2021
|
-0.20 / -1.75%
|
11.30
|
12.00
|
11.20
|
11.20
|
11.40
|
11.20
|
32,900
|
|
|
8/11/2021
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
19,000
|
|
|
8/10/2021
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.40
|
11.40
|
11.50
|
11.40
|
47,500
|
|
|
8/9/2021
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
36,500
|
|
|
8/6/2021
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
11.20
|
2,300
|
|
|
8/5/2021
|
-0.10 / -0.88%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.10
|
11.20
|
15,300
|
|
|
8/4/2021
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
18,000
|
|
|
8/3/2021
|
-0.50 / -4.55%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.60
|
10.50
|
1,100
|
|
|
8/2/2021
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,000
|
|
|
7/30/2021
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
11.40
|
2,900
|
|
|
7/29/2021
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.30
|
11.40
|
14,700
|
|
|
7/28/2021
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
11.50
|
1,800
|
|
|
7/27/2021
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.50
|
11.40
|
21,400
|
|
|
7/26/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
15,200
|
|
|
7/23/2021
|
+0.30 / +2.68%
|
11.50
|
12.70
|
11.20
|
11.50
|
11.50
|
11.50
|
44,900
|
|
|
7/22/2021
|
+1.50 / +15.00%
|
10.20
|
11.50
|
10.10
|
11.50
|
11.20
|
11.50
|
68,800
|
|
|
7/21/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3,800
|
|
|
7/20/2021
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
9,200
|
|
|
7/19/2021
|
-0.30 / -2.97%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
3,100
|
|
|
7/16/2021
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
2,000
|
|
|
7/15/2021
|
-0.20 / -1.92%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
13,500
|
|
|
7/14/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
7/13/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
7/12/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
7/9/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|