|
Closing price on 5/23/2023
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
6,300 |
| Split-adjusted Price |
9.60 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
-0.20 / -2.04%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.60
|
6,300
|
|
|
5/22/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
500
|
|
|
5/19/2023
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3,100
|
|
|
5/18/2023
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.70
|
9.60
|
6,400
|
|
|
5/17/2023
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
5,100
|
|
|
5/16/2023
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
1,300
|
|
|
5/15/2023
|
-0.10 / -1.02%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
9.70
|
1,300
|
|
|
5/12/2023
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.80
|
9.70
|
3,000
|
|
|
5/11/2023
|
+0.10 / +1.03%
|
10.10
|
10.10
|
9.80
|
9.80
|
10.00
|
9.80
|
6,200
|
|
|
5/10/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.50
|
10.10
|
9.70
|
10.10
|
10,500
|
|
|
5/9/2023
|
-0.10 / -0.99%
|
11.50
|
11.50
|
10.00
|
10.00
|
10.10
|
10.00
|
1,100
|
|
|
5/8/2023
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
200
|
|
|
5/5/2023
|
-0.10 / -1.01%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.70
|
9.80
|
4,400
|
|
|
5/4/2023
|
-0.20 / -2.04%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.90
|
9.60
|
1,900
|
|
|
4/28/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.60
|
9.90
|
9.80
|
9.90
|
4,100
|
|
|
4/27/2023
|
+0.10 / +1.01%
|
9.70
|
10.20
|
9.50
|
10.00
|
9.90
|
10.00
|
6,600
|
|
|
4/26/2023
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.90
|
10.00
|
3,300
|
|
|
4/25/2023
|
-0.30 / -2.97%
|
10.20
|
10.20
|
9.80
|
9.80
|
10.00
|
9.80
|
13,400
|
|
|
4/24/2023
|
-0.60 / -5.61%
|
10.80
|
10.80
|
9.90
|
10.10
|
10.10
|
10.10
|
12,300
|
|
|
4/21/2023
|
-1.00 / -8.93%
|
11.20
|
11.20
|
10.10
|
10.20
|
10.70
|
10.20
|
10,800
|
|
|
4/20/2023
|
+0.70 / +6.80%
|
10.30
|
11.70
|
10.30
|
11.00
|
11.20
|
11.00
|
42,400
|
|
|
4/19/2023
|
+0.10 / +0.98%
|
9.90
|
10.70
|
9.90
|
10.30
|
10.30
|
10.30
|
13,700
|
|
|
4/18/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.20
|
9.80
|
1,700
|
|
|
4/17/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,200
|
|
|
4/14/2023
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
10,400
|
|
|
4/13/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
6,500
|
|
|
4/12/2023
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.80
|
10.00
|
6,900
|
|
|
4/11/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.50
|
9.80
|
9.60
|
9.80
|
6,600
|
|
|
4/10/2023
|
-0.30 / -2.97%
|
9.60
|
10.10
|
9.50
|
9.80
|
9.80
|
9.80
|
10,900
|
|
|
4/7/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|