|
Closing price on 9/17/2020
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
14.90 |
| Volume |
11,300 |
| Split-adjusted Price |
15.70 |
|
|
VTX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
-0.10 / -0.63%
|
16.10
|
16.10
|
14.90
|
15.70
|
15.52
|
15.70
|
11,300
|
|
|
9/16/2020
|
-0.60 / -3.66%
|
16.70
|
16.70
|
14.20
|
15.80
|
14.94
|
15.80
|
5,100
|
|
|
9/15/2020
|
+0.60 / +3.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
500
|
|
|
9/14/2020
|
+0.20 / +1.28%
|
17.30
|
17.30
|
14.60
|
15.80
|
15.89
|
15.80
|
15,800
|
|
|
9/11/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.60
|
15.50
|
3,200
|
|
|
9/10/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
15.10
|
15.50
|
15.91
|
15.50
|
11,400
|
|
|
9/9/2020
|
-0.50 / -3.13%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.68
|
15.50
|
5,100
|
|
|
9/8/2020
|
+1.00 / +6.67%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.94
|
16.00
|
500
|
|
|
9/7/2020
|
+1.40 / +10.29%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.89
|
15.00
|
12,100
|
|
|
9/4/2020
|
+0.20 / +1.48%
|
13.60
|
14.50
|
13.50
|
13.70
|
13.64
|
13.70
|
6,100
|
|
|
9/3/2020
|
+0.40 / +3.05%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.41
|
13.50
|
4,100
|
|
|
9/1/2020
|
+0.40 / +3.05%
|
12.40
|
13.50
|
12.40
|
13.50
|
13.07
|
13.50
|
2,500
|
|
|
8/31/2020
|
-0.40 / -2.96%
|
12.50
|
13.10
|
12.50
|
13.10
|
12.97
|
13.10
|
3,100
|
|
|
8/28/2020
|
-1.60 / -10.88%
|
12.10
|
14.70
|
12.10
|
13.10
|
13.45
|
13.10
|
4,400
|
|
|
8/27/2020
|
+0.70 / +5.00%
|
13.10
|
14.70
|
13.10
|
14.70
|
13.64
|
14.70
|
9,200
|
|
|
8/26/2020
|
-1.60 / -10.26%
|
16.80
|
16.80
|
13.30
|
14.00
|
14.14
|
14.00
|
13,300
|
|
|
8/25/2020
|
+1.60 / +11.43%
|
13.60
|
15.60
|
13.60
|
15.60
|
14.72
|
15.60
|
9,000
|
|
|
8/24/2020
|
-1.30 / -8.50%
|
15.00
|
15.00
|
13.20
|
14.00
|
13.57
|
14.00
|
18,000
|
|
|
8/21/2020
|
-2.00 / -11.98%
|
16.40
|
16.40
|
14.70
|
14.70
|
15.27
|
14.70
|
9,400
|
|
|
8/20/2020
|
-1.20 / -6.70%
|
17.90
|
17.90
|
16.00
|
16.70
|
16.36
|
16.70
|
8,800
|
|
|
8/19/2020
|
-0.20 / -1.10%
|
18.00
|
19.90
|
17.30
|
17.90
|
18.07
|
17.90
|
32,100
|
|
|
8/18/2020
|
+0.60 / +3.43%
|
18.40
|
20.00
|
16.10
|
18.10
|
18.17
|
18.10
|
63,500
|
|
|
8/17/2020
|
-3.00 / -14.63%
|
17.50
|
23.00
|
17.50
|
17.50
|
18.14
|
17.50
|
34,600
|
|
|
8/14/2020
|
-3.60 / -14.94%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1,000
|
|
|
8/13/2020
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
0
|
|
|
8/12/2020
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
0
|
|
|
8/11/2020
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
0
|
|
|
8/10/2020
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
0
|
|
|
8/7/2020
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
0
|
|
|
8/6/2020
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
0
|
|
|