|
Closing price on 8/25/2017
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
6.00 |
| Volume |
5,200 |
| Split-adjusted Price |
5.03 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.03
|
5,200
|
|
|
8/24/2017
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.05
|
5.19
|
8,000
|
|
|
8/23/2017
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.75
|
5.03
|
8,100
|
|
|
8/22/2017
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.03
|
4,200
|
|
|
8/21/2017
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.36
|
5,000
|
|
|
8/18/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.44
|
0
|
|
|
8/17/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.44
|
2,000
|
|
|
8/16/2017
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.44
|
6,000
|
|
|
8/15/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.70
|
0
|
|
|
8/14/2017
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.70
|
8,400
|
|
|
8/11/2017
|
+0.70 / +12.28%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.35
|
5.36
|
4,300
|
|
|
8/10/2017
|
-0.20 / -3.39%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.61
|
4.77
|
3,400
|
|
|
8/9/2017
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.94
|
0
|
|
|
8/8/2017
|
-0.40 / -6.25%
|
6.90
|
6.90
|
5.60
|
6.00
|
5.94
|
5.03
|
5,700
|
|
|
8/7/2017
|
+0.50 / +8.47%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
5.36
|
3,200
|
|
|
8/4/2017
|
-0.60 / -9.23%
|
7.10
|
7.10
|
5.90
|
5.90
|
5.94
|
4.94
|
10,300
|
|
|
8/3/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.50
|
6.50
|
6.85
|
5.44
|
600
|
|
|
8/2/2017
|
-1.10 / -14.47%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.44
|
6,200
|
|
|
8/1/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.37
|
0
|
|
|
7/31/2017
|
+0.80 / +11.76%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.37
|
300
|
|
|
7/28/2017
|
-1.10 / -13.92%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.70
|
400
|
|
|
7/27/2017
|
+0.60 / +8.22%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.62
|
500
|
|
|
7/26/2017
|
+0.70 / +10.61%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.11
|
1,500
|
|
|
7/25/2017
|
+0.70 / +11.86%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.53
|
1,000
|
|
|
7/24/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.94
|
600
|
|
|
7/21/2017
|
-0.20 / -3.03%
|
6.10
|
6.40
|
5.70
|
6.40
|
5.95
|
5.36
|
3,400
|
|
|
7/20/2017
|
-0.90 / -12.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.53
|
11,100
|
|
|
7/19/2017
|
+0.90 / +13.64%
|
6.30
|
7.50
|
6.30
|
7.50
|
6.58
|
6.28
|
3,800
|
|
|
7/18/2017
|
-1.10 / -14.29%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.53
|
15,600
|
|
|
7/17/2017
|
-1.30 / -14.44%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.45
|
18,300
|
|
|