Closing price on 8/5/2022
|
|
Open |
13.70 |
High |
13.80 |
Low |
13.70 |
Volume |
1,300 |
Split-adjusted Price |
13.80 |
|
|
VEC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2022
|
+1.80 / +15.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
13.80
|
1,300
|
|
8/4/2022
|
-0.30 / -2.21%
|
13.10
|
13.30
|
11.70
|
13.30
|
12.00
|
13.30
|
33,300
|
|
8/3/2022
|
+0.80 / +6.11%
|
13.90
|
13.90
|
13.00
|
13.90
|
13.60
|
13.90
|
300
|
|
8/2/2022
|
-0.10 / -0.76%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.10
|
13.00
|
4,600
|
|
8/1/2022
|
-1.00 / -7.14%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
13.00
|
2,100
|
|
7/29/2022
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
100
|
|
7/28/2022
|
+0.20 / +1.54%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
13.20
|
400
|
|
7/27/2022
|
+0.30 / +2.19%
|
13.10
|
14.00
|
12.90
|
14.00
|
13.00
|
14.00
|
4,000
|
|
7/26/2022
|
+0.20 / +1.48%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
13.70
|
2,000
|
|
7/25/2022
|
+0.50 / +3.47%
|
13.20
|
14.90
|
13.20
|
14.90
|
13.50
|
14.90
|
600
|
|
7/22/2022
|
+1.10 / +8.27%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
100
|
|
7/21/2022
|
-1.40 / -9.52%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
600
|
|
7/20/2022
|
-0.50 / -3.68%
|
14.80
|
14.80
|
13.10
|
13.10
|
14.70
|
13.10
|
2,100
|
|
7/19/2022
|
+1.30 / +10.00%
|
12.50
|
14.30
|
12.50
|
14.30
|
13.60
|
14.30
|
1,600
|
|
7/18/2022
|
-0.10 / -0.76%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.00
|
13.10
|
1,000
|
|
7/15/2022
|
+0.60 / +4.55%
|
15.00
|
15.00
|
12.90
|
13.80
|
13.20
|
13.80
|
35,900
|
|
7/14/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.00
|
13.10
|
13.20
|
13.10
|
16,400
|
|
7/13/2022
|
+0.10 / +0.78%
|
12.60
|
14.60
|
12.60
|
13.00
|
13.10
|
13.00
|
11,800
|
|
7/12/2022
|
-1.00 / -7.25%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.90
|
12.80
|
8,300
|
|
7/11/2022
|
-1.00 / -7.04%
|
13.90
|
15.30
|
12.40
|
13.20
|
13.80
|
13.20
|
3,200
|
|
7/8/2022
|
+0.90 / +6.29%
|
13.70
|
15.20
|
13.70
|
15.20
|
14.20
|
15.20
|
300
|
|
7/7/2022
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.30
|
14.10
|
5,100
|
|
7/6/2022
|
-0.30 / -2.04%
|
15.30
|
15.30
|
14.40
|
14.40
|
14.50
|
14.40
|
2,600
|
|
7/5/2022
|
-0.30 / -2.03%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.70
|
14.50
|
4,800
|
|
7/4/2022
|
-0.40 / -2.65%
|
14.10
|
15.30
|
14.10
|
14.70
|
14.80
|
14.70
|
1,000
|
|
7/1/2022
|
+0.40 / +2.68%
|
14.10
|
15.50
|
14.10
|
15.30
|
15.10
|
15.30
|
3,400
|
|
6/30/2022
|
-0.40 / -2.61%
|
14.10
|
15.30
|
14.10
|
14.90
|
14.90
|
14.90
|
1,300
|
|
6/29/2022
|
-0.30 / -1.92%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
15.30
|
700
|
|
6/28/2022
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
100
|
|
6/27/2022
|
-0.60 / -3.64%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
100
|
|
|