|
Closing price on 8/12/2025
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
26,900 |
| Split-adjusted Price |
11.30 |
There is no data on 8/13/2025. Display data on 8/12/2025 instead.
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2025
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.28
|
11.30
|
26,900
|
|
|
8/11/2025
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.24
|
11.20
|
16,800
|
|
|
8/8/2025
|
-0.30 / -2.56%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.33
|
11.40
|
9,500
|
|
|
8/7/2025
|
+0.70 / +6.31%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.74
|
11.80
|
2,400
|
|
|
8/6/2025
|
+0.50 / +4.55%
|
11.00
|
12.40
|
11.00
|
11.50
|
11.15
|
11.50
|
3,500
|
|
|
8/5/2025
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.02
|
10.80
|
33,100
|
|
|
8/4/2025
|
-0.70 / -5.98%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.32
|
11.00
|
27,000
|
|
|
8/1/2025
|
-1.20 / -9.45%
|
12.70
|
12.70
|
11.50
|
11.50
|
11.72
|
11.50
|
10,000
|
|
|
7/31/2025
|
+1.30 / +11.61%
|
12.80
|
12.80
|
12.00
|
12.50
|
12.68
|
12.50
|
105,300
|
|
|
7/30/2025
|
+1.50 / +14.71%
|
10.50
|
11.70
|
10.50
|
11.70
|
11.18
|
11.70
|
54,300
|
|
|
7/29/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.16
|
10.20
|
3,100
|
|
|
7/28/2025
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.22
|
10.10
|
12,900
|
|
|
7/25/2025
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.39
|
10.40
|
2,300
|
|
|
7/24/2025
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.35
|
10.40
|
26,100
|
|
|
7/23/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.58
|
10.70
|
15,800
|
|
|
7/22/2025
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.66
|
10.50
|
19,100
|
|
|
7/21/2025
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.75
|
10.60
|
21,800
|
|
|
7/18/2025
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.50
|
10.90
|
10.65
|
10.90
|
17,600
|
|
|
7/17/2025
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.66
|
10.80
|
6,800
|
|
|
7/16/2025
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
6,500
|
|
|
7/15/2025
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.53
|
10.50
|
17,300
|
|
|
7/14/2025
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.71
|
10.60
|
11,500
|
|
|
7/11/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.88
|
11.00
|
4,600
|
|
|
7/10/2025
|
+0.20 / +1.83%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.99
|
11.10
|
35,900
|
|
|
7/9/2025
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.91
|
10.90
|
23,100
|
|
|
7/8/2025
|
-0.40 / -3.54%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.92
|
10.90
|
2,600
|
|
|
7/7/2025
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.25
|
11.40
|
1,000
|
|
|
7/4/2025
|
+0.40 / +3.70%
|
11.40
|
11.40
|
10.80
|
11.20
|
10.90
|
11.20
|
7,100
|
|
|
7/3/2025
|
-0.50 / -4.42%
|
11.30
|
11.40
|
10.60
|
10.80
|
10.85
|
10.80
|
24,100
|
|
|
7/2/2025
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.34
|
11.50
|
9,500
|
|
|