Closing price on 8/18/2021
|
|
Open |
29.50 |
High |
29.90 |
Low |
29.50 |
Volume |
4,900 |
Split-adjusted Price |
14.16 |
|
|
VTK Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2021
|
+0.60 / +2.05%
|
29.50
|
29.90
|
29.50
|
29.90
|
29.60
|
14.16
|
4,900
|
|
8/17/2021
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.00
|
29.40
|
29.30
|
13.92
|
3,600
|
|
8/16/2021
|
-0.60 / -2.00%
|
29.20
|
29.60
|
29.20
|
29.40
|
29.40
|
13.92
|
6,000
|
|
8/13/2021
|
+0.40 / +1.35%
|
29.80
|
30.20
|
29.80
|
30.10
|
30.00
|
14.25
|
9,400
|
|
8/12/2021
|
-0.80 / -2.55%
|
29.00
|
30.90
|
29.00
|
30.60
|
29.70
|
14.49
|
4,500
|
|
8/11/2021
|
+0.60 / +1.92%
|
31.30
|
31.90
|
31.20
|
31.90
|
31.40
|
15.11
|
1,400
|
|
8/10/2021
|
+2.90 / +10.00%
|
29.20
|
32.00
|
29.20
|
31.90
|
31.30
|
15.11
|
15,100
|
|
8/9/2021
|
+0.30 / +0.87%
|
35.00
|
35.20
|
34.50
|
34.80
|
34.90
|
13.69
|
18,200
|
|
8/6/2021
|
-0.70 / -2.01%
|
35.00
|
35.10
|
34.00
|
34.10
|
34.50
|
13.42
|
16,200
|
|
8/5/2021
|
+0.80 / +2.34%
|
34.20
|
35.30
|
34.20
|
35.00
|
34.80
|
13.77
|
3,000
|
|
8/4/2021
|
+0.30 / +0.88%
|
34.00
|
35.00
|
34.00
|
34.30
|
34.20
|
13.50
|
6,100
|
|
8/3/2021
|
+0.70 / +2.07%
|
34.30
|
34.50
|
33.00
|
34.50
|
34.00
|
13.58
|
13,000
|
|
8/2/2021
|
+0.50 / +1.48%
|
35.40
|
35.40
|
33.30
|
34.20
|
33.80
|
13.46
|
8,300
|
|
7/30/2021
|
+1.50 / +4.66%
|
33.40
|
35.50
|
33.30
|
33.70
|
33.70
|
13.26
|
20,300
|
|
7/29/2021
|
+1.90 / +6.11%
|
31.20
|
33.00
|
31.20
|
33.00
|
32.20
|
12.98
|
15,300
|
|
7/28/2021
|
+0.30 / +0.97%
|
31.10
|
31.30
|
31.00
|
31.30
|
31.10
|
12.32
|
3,200
|
|
7/27/2021
|
+0.50 / +1.63%
|
31.80
|
31.80
|
30.80
|
31.10
|
31.00
|
12.24
|
3,300
|
|
7/26/2021
|
+0.40 / +1.28%
|
30.10
|
31.70
|
30.10
|
31.70
|
30.60
|
12.47
|
1,400
|
|
7/23/2021
|
+0.10 / +0.32%
|
31.30
|
31.40
|
31.00
|
31.40
|
31.30
|
12.36
|
1,200
|
|
7/22/2021
|
+1.70 / +5.59%
|
32.90
|
32.90
|
31.00
|
32.10
|
31.30
|
12.63
|
900
|
|
7/21/2021
|
-0.70 / -2.26%
|
30.00
|
31.80
|
30.00
|
30.30
|
30.40
|
11.92
|
1,500
|
|
7/20/2021
|
-0.60 / -1.90%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
12.20
|
4,600
|
|
7/19/2021
|
+1.10 / +3.58%
|
30.70
|
31.80
|
30.70
|
31.80
|
31.60
|
12.51
|
5,200
|
|
7/16/2021
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
12.08
|
0
|
|
7/15/2021
|
0.00 / 0.00%
|
32.50
|
32.50
|
30.30
|
32.00
|
30.70
|
12.59
|
2,600
|
|
7/14/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
12.59
|
0
|
|
7/13/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
12.59
|
0
|
|
7/12/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
12.59
|
6,000
|
|
7/9/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
12.59
|
0
|
|
7/8/2021
|
+2.00 / +6.67%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
12.59
|
100
|
|
|