|
Closing price on 10/1/2018
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
5,300 |
| Split-adjusted Price |
5.24 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2018
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.80
|
8.64
|
5.24
|
5,300
|
|
|
9/28/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.83
|
5.24
|
600
|
|
|
9/27/2018
|
+0.70 / +8.64%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
5.24
|
3,200
|
|
|
9/26/2018
|
-0.60 / -6.90%
|
8.70
|
9.00
|
8.10
|
8.10
|
8.27
|
4.82
|
5,500
|
|
|
9/25/2018
|
-0.90 / -9.38%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.71
|
5.18
|
5,900
|
|
|
9/24/2018
|
+0.70 / +7.87%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.71
|
100
|
|
|
9/21/2018
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.30
|
100
|
|
|
9/20/2018
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.56
|
5.12
|
1,300
|
|
|
9/19/2018
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.18
|
0
|
|
|
9/18/2018
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.18
|
0
|
|
|
9/17/2018
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.18
|
100
|
|
|
9/14/2018
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.06
|
100
|
|
|
9/13/2018
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.00
|
0
|
|
|
9/12/2018
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.28
|
5.00
|
500
|
|
|
9/11/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.76
|
2,500
|
|
|
9/10/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.76
|
400
|
|
|
9/7/2018
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.04
|
4.76
|
4,200
|
|
|
9/6/2018
|
+0.10 / +1.25%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.77
|
4.82
|
1,400
|
|
|
9/5/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.76
|
2,300
|
|
|
9/4/2018
|
-0.40 / -4.76%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.03
|
4.76
|
600
|
|
|
8/31/2018
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.47
|
5.00
|
900
|
|
|
8/30/2018
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.06
|
100
|
|
|
8/29/2018
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
4.76
|
9,300
|
|
|
8/28/2018
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.55
|
4.94
|
1,200
|
|
|
8/27/2018
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.07
|
5.06
|
1,200
|
|
|
8/24/2018
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.03
|
4.76
|
23,000
|
|
|
8/23/2018
|
-0.50 / -5.81%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.48
|
4.82
|
12,900
|
|
|
8/22/2018
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.12
|
11,200
|
|
|
8/21/2018
|
-0.40 / -4.44%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
5.12
|
10,800
|
|
|
8/20/2018
|
+0.60 / +7.14%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.36
|
100
|
|
|