|
Closing price on 5/16/2022
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.40 |
| Volume |
5,400 |
| Split-adjusted Price |
15.40 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5,400
|
|
|
5/13/2022
|
+0.40 / +2.61%
|
15.90
|
16.70
|
14.10
|
15.70
|
15.40
|
15.70
|
3,600
|
|
|
5/12/2022
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.30
|
15.20
|
8,500
|
|
|
5/11/2022
|
-0.40 / -2.58%
|
17.60
|
17.60
|
15.10
|
15.10
|
15.50
|
15.10
|
700
|
|
|
5/10/2022
|
-1.30 / -7.78%
|
16.90
|
16.90
|
15.00
|
15.40
|
15.50
|
15.40
|
6,600
|
|
|
5/9/2022
|
-0.40 / -2.35%
|
19.10
|
19.10
|
16.60
|
16.60
|
16.70
|
16.60
|
15,400
|
|
|
5/6/2022
|
-1.10 / -6.15%
|
17.30
|
18.30
|
16.70
|
16.80
|
17.00
|
16.80
|
3,000
|
|
|
5/5/2022
|
+1.30 / +7.39%
|
20.00
|
20.00
|
17.30
|
18.90
|
17.90
|
18.90
|
700
|
|
|
5/4/2022
|
-0.80 / -4.15%
|
17.30
|
18.50
|
17.20
|
18.50
|
17.60
|
18.50
|
400
|
|
|
4/29/2022
|
+2.30 / +13.53%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.30
|
19.30
|
1,100
|
|
|
4/28/2022
|
-1.10 / -6.08%
|
17.00
|
17.40
|
16.80
|
17.00
|
17.00
|
17.00
|
3,000
|
|
|
4/27/2022
|
+1.10 / +6.51%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.10
|
18.00
|
400
|
|
|
4/26/2022
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.10
|
17.00
|
16.90
|
17.00
|
11,800
|
|
|
4/25/2022
|
-1.20 / -6.90%
|
17.50
|
17.60
|
16.20
|
16.20
|
16.90
|
16.20
|
21,200
|
|
|
4/22/2022
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.40
|
17.30
|
7,200
|
|
|
4/21/2022
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.10
|
17.60
|
17.30
|
17.60
|
21,900
|
|
|
4/20/2022
|
-0.60 / -3.31%
|
18.00
|
18.00
|
17.20
|
17.50
|
17.60
|
17.50
|
11,900
|
|
|
4/19/2022
|
-0.30 / -1.64%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.10
|
18.00
|
14,000
|
|
|
4/18/2022
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.20
|
18.30
|
18.30
|
18.30
|
11,800
|
|
|
4/15/2022
|
-0.30 / -1.61%
|
18.40
|
18.60
|
18.30
|
18.30
|
18.40
|
18.30
|
11,300
|
|
|
4/14/2022
|
+0.50 / +2.79%
|
19.40
|
19.40
|
18.30
|
18.40
|
18.60
|
18.40
|
1,200
|
|
|
4/13/2022
|
-0.20 / -1.09%
|
17.90
|
18.20
|
17.90
|
18.20
|
17.90
|
18.20
|
7,200
|
|
|
4/12/2022
|
-0.60 / -3.19%
|
18.80
|
18.80
|
18.20
|
18.20
|
18.40
|
18.20
|
10,000
|
|
|
4/8/2022
|
-0.30 / -1.59%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.80
|
18.60
|
17,300
|
|
|
4/7/2022
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.50
|
18.80
|
18.90
|
18.80
|
17,700
|
|
|
4/6/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.30
|
19.40
|
7,400
|
|
|
4/5/2022
|
+0.30 / +1.56%
|
19.20
|
19.60
|
19.20
|
19.50
|
19.40
|
19.50
|
2,000
|
|
|
4/4/2022
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.20
|
19.20
|
16,000
|
|
|
4/1/2022
|
-0.10 / -0.52%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.40
|
19.30
|
12,300
|
|
|
3/31/2022
|
+0.10 / +0.52%
|
21.60
|
21.60
|
19.20
|
19.30
|
19.40
|
19.30
|
16,000
|
|
|