|
Closing price on 5/5/2020
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
800 |
| Split-adjusted Price |
8.89 |
|
|
VTK Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.56
|
8.89
|
800
|
|
|
5/4/2020
|
-0.20 / -0.83%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.19
|
8.89
|
3,200
|
|
|
4/29/2020
|
+0.10 / +0.41%
|
24.30
|
24.30
|
24.00
|
24.30
|
24.21
|
9.00
|
800
|
|
|
4/28/2020
|
-0.70 / -2.81%
|
24.60
|
24.60
|
24.20
|
24.20
|
24.33
|
8.96
|
6,200
|
|
|
4/27/2020
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.40
|
24.90
|
24.65
|
9.22
|
2,900
|
|
|
4/24/2020
|
-0.90 / -3.53%
|
24.00
|
25.50
|
24.00
|
24.60
|
25.02
|
9.11
|
9,000
|
|
|
4/23/2020
|
+1.30 / +5.37%
|
25.00
|
25.90
|
25.00
|
25.50
|
25.29
|
9.44
|
6,100
|
|
|
4/22/2020
|
+0.20 / +0.83%
|
23.80
|
24.20
|
22.70
|
24.20
|
23.31
|
8.96
|
5,100
|
|
|
4/21/2020
|
-1.40 / -5.51%
|
23.00
|
24.50
|
22.80
|
24.00
|
24.22
|
8.89
|
19,200
|
|
|
4/20/2020
|
+1.40 / +5.83%
|
25.00
|
25.90
|
25.00
|
25.40
|
25.13
|
9.41
|
7,900
|
|
|
4/17/2020
|
+1.30 / +5.49%
|
24.50
|
25.00
|
23.50
|
25.00
|
23.98
|
9.26
|
18,900
|
|
|
4/16/2020
|
+0.20 / +0.85%
|
23.50
|
23.70
|
22.60
|
23.70
|
23.47
|
8.78
|
10,800
|
|
|
4/15/2020
|
+1.30 / +5.86%
|
22.50
|
24.50
|
22.50
|
23.50
|
23.57
|
8.70
|
10,300
|
|
|
4/14/2020
|
+1.50 / +7.25%
|
21.00
|
22.40
|
21.00
|
22.20
|
21.77
|
8.22
|
9,300
|
|
|
4/13/2020
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.81
|
7.67
|
2,900
|
|
|
4/10/2020
|
-1.40 / -6.39%
|
21.00
|
21.50
|
20.50
|
20.50
|
21.09
|
7.59
|
12,300
|
|
|
4/9/2020
|
+0.80 / +3.79%
|
21.20
|
22.50
|
21.20
|
21.90
|
21.74
|
8.11
|
5,600
|
|
|
4/8/2020
|
-0.40 / -1.86%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
7.81
|
3,200
|
|
|
4/7/2020
|
+0.50 / +2.38%
|
21.70
|
21.70
|
20.80
|
21.50
|
21.18
|
7.96
|
15,100
|
|
|
4/6/2020
|
+1.60 / +8.25%
|
21.00
|
21.50
|
20.30
|
21.00
|
20.82
|
7.78
|
5,800
|
|
|
4/3/2020
|
+0.90 / +4.76%
|
19.00
|
20.00
|
19.00
|
19.80
|
19.37
|
7.33
|
4,500
|
|
|
4/1/2020
|
+1.20 / +6.67%
|
18.80
|
19.20
|
18.80
|
19.20
|
18.90
|
7.11
|
8,700
|
|
|
3/31/2020
|
+0.40 / +2.27%
|
18.00
|
18.50
|
17.50
|
18.00
|
17.73
|
6.67
|
5,300
|
|
|
3/30/2020
|
-1.70 / -8.81%
|
18.80
|
18.90
|
16.60
|
17.60
|
17.69
|
6.52
|
7,900
|
|
|
3/27/2020
|
+0.40 / +2.11%
|
19.60
|
19.90
|
17.10
|
19.40
|
19.28
|
7.18
|
11,300
|
|
|
3/26/2020
|
-2.80 / -12.84%
|
20.60
|
20.60
|
19.00
|
19.00
|
19.63
|
7.04
|
5,000
|
|
|
3/25/2020
|
+1.90 / +9.55%
|
20.00
|
21.80
|
20.00
|
21.80
|
20.65
|
8.07
|
4,900
|
|
|
3/24/2020
|
-2.00 / -9.13%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
7.37
|
2,600
|
|
|
3/23/2020
|
+0.40 / +1.86%
|
24.70
|
24.70
|
19.00
|
21.90
|
20.01
|
8.11
|
4,900
|
|
|
3/20/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.96
|
0
|
|
|