|
Closing price on 9/20/2021
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
72,900 |
| Split-adjusted Price |
15.20 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-0.30 / -1.94%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
15.20
|
72,900
|
|
|
9/17/2021
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
15.50
|
26,900
|
|
|
9/16/2021
|
+0.30 / +1.97%
|
16.00
|
16.00
|
15.20
|
15.50
|
15.50
|
15.50
|
43,400
|
|
|
9/15/2021
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.20
|
15.30
|
63,600
|
|
|
9/14/2021
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.20
|
15.30
|
44,100
|
|
|
9/13/2021
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
15.00
|
9,200
|
|
|
9/10/2021
|
+0.40 / +2.74%
|
14.60
|
15.50
|
14.60
|
15.00
|
15.00
|
15.00
|
26,900
|
|
|
9/9/2021
|
+0.50 / +3.47%
|
15.00
|
15.30
|
14.50
|
14.90
|
14.60
|
14.90
|
12,000
|
|
|
9/8/2021
|
+0.10 / +0.68%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.40
|
14.90
|
29,300
|
|
|
9/7/2021
|
-1.10 / -7.05%
|
15.60
|
15.60
|
13.30
|
14.50
|
14.80
|
14.50
|
12,700
|
|
|
9/6/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.10
|
15.60
|
15.60
|
15.60
|
21,900
|
|
|
9/1/2021
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.60
|
15.80
|
28,600
|
|
|
8/31/2021
|
+0.70 / +4.76%
|
14.90
|
16.00
|
14.90
|
15.40
|
15.10
|
15.40
|
40,400
|
|
|
8/30/2021
|
+0.30 / +2.05%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.70
|
14.90
|
19,100
|
|
|
8/27/2021
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.60
|
14.90
|
37,600
|
|
|
8/26/2021
|
-0.20 / -1.36%
|
15.90
|
15.90
|
14.50
|
14.50
|
14.60
|
14.50
|
23,600
|
|
|
8/25/2021
|
+0.40 / +2.76%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.70
|
14.90
|
5,500
|
|
|
8/24/2021
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
23,400
|
|
|
8/23/2021
|
-0.20 / -1.36%
|
14.30
|
14.60
|
14.00
|
14.50
|
14.30
|
14.50
|
41,700
|
|
|
8/20/2021
|
+0.10 / +0.70%
|
14.30
|
16.00
|
14.30
|
14.40
|
14.70
|
14.40
|
56,900
|
|
|
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
|
|
|