Closing price on 2/22/2024
|
|
Open |
8.80 |
High |
8.80 |
Low |
8.80 |
Volume |
100 |
Split-adjusted Price |
8.80 |
|
|
VEC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
2/21/2024
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1,100
|
|
2/20/2024
|
+0.20 / +2.33%
|
9.80
|
9.80
|
8.70
|
8.80
|
8.90
|
8.80
|
6,500
|
|
2/19/2024
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2,300
|
|
2/16/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
10,400
|
|
2/15/2024
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
3,500
|
|
2/7/2024
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
2,400
|
|
2/6/2024
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
5,400
|
|
2/5/2024
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.10
|
8.70
|
8.50
|
8.70
|
600
|
|
2/2/2024
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
200
|
|
2/1/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
6,000
|
|
1/31/2024
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
700
|
|
1/30/2024
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
1,700
|
|
1/29/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,000
|
|
1/26/2024
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
3,300
|
|
1/25/2024
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
300
|
|
1/24/2024
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.60
|
8.70
|
1,000
|
|
1/23/2024
|
-0.10 / -1.15%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.40
|
8.60
|
5,000
|
|
1/22/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
1,600
|
|
1/19/2024
|
+0.70 / +8.75%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,100
|
|
1/18/2024
|
-0.20 / -2.27%
|
8.80
|
8.80
|
7.70
|
8.60
|
8.00
|
8.60
|
8,600
|
|
1/17/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
1/16/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.80
|
8.80
|
1,600
|
|
1/15/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
1/12/2024
|
-1.30 / -13.40%
|
9.70
|
9.70
|
8.40
|
8.40
|
8.83
|
8.40
|
300
|
|
1/11/2024
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
1/10/2024
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
1/9/2024
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
500
|
|
1/8/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
1/5/2024
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1,200
|
|
|