|
Closing price on 8/23/2023
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
12,600 |
| Split-adjusted Price |
10.00 |
|
|
VEC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
+0.20 / +2.04%
|
10.30
|
10.50
|
9.90
|
10.00
|
10.30
|
10.00
|
12,600
|
|
|
8/22/2023
|
+0.70 / +7.37%
|
9.50
|
10.40
|
9.50
|
10.20
|
9.80
|
10.20
|
46,100
|
|
|
8/21/2023
|
-0.40 / -3.96%
|
9.80
|
9.90
|
9.00
|
9.70
|
9.50
|
9.70
|
83,900
|
|
|
8/18/2023
|
-1.00 / -8.93%
|
10.50
|
10.90
|
9.60
|
10.20
|
10.10
|
10.20
|
165,900
|
|
|
8/17/2023
|
-0.10 / -0.90%
|
12.70
|
12.70
|
11.00
|
11.00
|
11.20
|
11.00
|
43,900
|
|
|
8/16/2023
|
-0.60 / -5.13%
|
11.70
|
11.70
|
10.90
|
11.10
|
11.10
|
11.10
|
51,000
|
|
|
8/15/2023
|
-1.80 / -13.53%
|
13.20
|
13.20
|
11.40
|
11.50
|
11.70
|
11.50
|
187,700
|
|
|
8/14/2023
|
-0.10 / -0.79%
|
14.40
|
14.40
|
11.70
|
12.50
|
13.30
|
12.50
|
316,900
|
|
|
8/11/2023
|
+1.60 / +14.55%
|
12.50
|
12.60
|
12.00
|
12.60
|
12.60
|
12.60
|
118,500
|
|
|
8/10/2023
|
+1.40 / +14.43%
|
9.70
|
11.10
|
9.70
|
11.10
|
11.00
|
11.10
|
254,100
|
|
|
8/9/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
9.70
|
15,800
|
|
|
8/8/2023
|
-0.10 / -1.02%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
36,000
|
|
|
8/7/2023
|
+0.30 / +3.16%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
9.80
|
31,800
|
|
|
8/4/2023
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.50
|
9.60
|
43,400
|
|
|
8/3/2023
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.30
|
9.40
|
29,400
|
|
|
8/2/2023
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
5,100
|
|
|
8/1/2023
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
14,100
|
|
|
7/31/2023
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
9.30
|
2,400
|
|
|
7/28/2023
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
8,000
|
|
|
7/27/2023
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.30
|
9.40
|
4,200
|
|
|
7/26/2023
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.50
|
9.40
|
1,800
|
|
|
7/25/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.30
|
9.40
|
7,200
|
|
|
7/24/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
9.50
|
18,100
|
|
|
7/21/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
2,300
|
|
|
7/20/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
7/19/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
1,400
|
|
|
7/18/2023
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5,700
|
|
|
7/17/2023
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.70
|
9.60
|
8,300
|
|
|
7/14/2023
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
13,700
|
|
|
7/13/2023
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.60
|
9.70
|
10,000
|
|
|