|
Closing price on 9/22/2023
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
54,000 |
| Split-adjusted Price |
9.30 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.20
|
9.30
|
54,000
|
|
|
9/21/2023
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
18,200
|
|
|
9/20/2023
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
22,700
|
|
|
9/19/2023
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.40
|
9.50
|
11,100
|
|
|
9/18/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
9.50
|
7,000
|
|
|
9/15/2023
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
35,800
|
|
|
9/14/2023
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
9.50
|
15,400
|
|
|
9/13/2023
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.40
|
9.60
|
44,800
|
|
|
9/12/2023
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.50
|
9.70
|
8,100
|
|
|
9/11/2023
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.50
|
9.70
|
43,700
|
|
|
9/8/2023
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
9.60
|
24,000
|
|
|
9/7/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
21,800
|
|
|
9/6/2023
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
34,100
|
|
|
9/5/2023
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
22,000
|
|
|
8/31/2023
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.60
|
9.80
|
19,900
|
|
|
8/30/2023
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.60
|
9.50
|
17,900
|
|
|
8/29/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
9.70
|
17,600
|
|
|
8/28/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.70
|
9.80
|
37,600
|
|
|
8/25/2023
|
-0.10 / -1.01%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
37,500
|
|
|
8/24/2023
|
-0.20 / -1.94%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.90
|
10.10
|
15,300
|
|
|
8/23/2023
|
+0.20 / +2.04%
|
10.30
|
10.50
|
9.90
|
10.00
|
10.30
|
10.00
|
12,600
|
|
|
8/22/2023
|
+0.70 / +7.37%
|
9.50
|
10.40
|
9.50
|
10.20
|
9.80
|
10.20
|
46,100
|
|
|
8/21/2023
|
-0.40 / -3.96%
|
9.80
|
9.90
|
9.00
|
9.70
|
9.50
|
9.70
|
83,900
|
|
|
8/18/2023
|
-1.00 / -8.93%
|
10.50
|
10.90
|
9.60
|
10.20
|
10.10
|
10.20
|
165,900
|
|
|
8/17/2023
|
-0.10 / -0.90%
|
12.70
|
12.70
|
11.00
|
11.00
|
11.20
|
11.00
|
43,900
|
|
|
8/16/2023
|
-0.60 / -5.13%
|
11.70
|
11.70
|
10.90
|
11.10
|
11.10
|
11.10
|
51,000
|
|
|
8/15/2023
|
-1.80 / -13.53%
|
13.20
|
13.20
|
11.40
|
11.50
|
11.70
|
11.50
|
187,700
|
|
|
8/14/2023
|
-0.10 / -0.79%
|
14.40
|
14.40
|
11.70
|
12.50
|
13.30
|
12.50
|
316,900
|
|
|
8/11/2023
|
+1.60 / +14.55%
|
12.50
|
12.60
|
12.00
|
12.60
|
12.60
|
12.60
|
118,500
|
|
|
8/10/2023
|
+1.40 / +14.43%
|
9.70
|
11.10
|
9.70
|
11.10
|
11.00
|
11.10
|
254,100
|
|
|