|
Closing price on 6/7/2023
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
6,700 |
| Split-adjusted Price |
9.80 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2023
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.90
|
9.80
|
6,700
|
|
|
6/6/2023
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.60
|
9.80
|
10,600
|
|
|
6/5/2023
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.70
|
9.60
|
6,800
|
|
|
6/2/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.90
|
9.90
|
10,300
|
|
|
6/1/2023
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
9,900
|
|
|
5/31/2023
|
-0.10 / -1.03%
|
9.80
|
9.90
|
9.50
|
9.60
|
9.60
|
9.60
|
38,100
|
|
|
5/30/2023
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
15,600
|
|
|
5/29/2023
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
9.60
|
7,200
|
|
|
5/26/2023
|
+0.10 / +1.04%
|
9.60
|
10.80
|
9.60
|
9.70
|
9.90
|
9.70
|
3,800
|
|
|
5/25/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5,800
|
|
|
5/24/2023
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
5,500
|
|
|
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
|
|
|