VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	99.41	99.64	99.26	99.56	99.56	0.32%	128,274
Dec 19, 2024	99.56	99.56	99.06	99.24	99.24	-0.55%	504,470
Dec 18, 2024	100.12	100.20	99.77	99.79	99.79	-0.42%	216,668
Dec 17, 2024	100.34	100.45	100.16	100.21	100.21	-0.27%	55,359
Dec 16, 2024	100.53	100.61	100.42	100.48	100.48	0.05%	54,733
Dec 13, 2024	100.41	100.43	100.29	100.43	100.43	-0.15%	35,417
Dec 12, 2024	100.71	100.77	100.37	100.58	100.58	-0.25%	38,045
Dec 11, 2024	101.09	101.16	100.83	100.83	100.83	-0.16%	43,380
Dec 10, 2024	101.06	101.14	100.99	100.99	100.99	-0.10%	51,063
Dec 9, 2024	101.14	101.29	101.09	101.09	101.09	-0.13%	47,664
Dec 6, 2024	101.27	101.42	101.16	101.22	101.22	-0.04%	34,563
Dec 5, 2024	101.15	101.26	101.02	101.26	101.26	0.12%	44,737
Dec 4, 2024	101.02	101.21	101.00	101.14	101.14	0.10%	18,343
Dec 3, 2024	101.16	101.19	101.01	101.04	101.04	-0.23%	28,785
Dec 2, 2024	101.16	101.29	100.99	101.27	101.27	0.07%	62,653
Nov 29, 2024	101.18	101.24	101.12	101.20	100.94	0.28%	16,505
Nov 27, 2024	100.97	101.22	100.89	100.92	100.66	0.14%	128,569
Nov 26, 2024	100.72	100.84	100.63	100.78	100.53	-0.02%	44,150
Nov 25, 2024	100.71	100.85	100.71	100.80	100.55	0.38%	59,055
Nov 22, 2024	100.52	100.60	100.37	100.42	100.17	0.07%	64,638
Nov 21, 2024	100.45	100.55	100.32	100.35	100.10	-0.04%	43,834
Nov 20, 2024	100.34	100.49	100.34	100.39	100.14	-0.14%	15,345
Nov 19, 2024	100.52	100.59	100.38	100.53	100.28	0.17%	70,803
Nov 18, 2024	100.31	100.46	100.18	100.36	100.11	0.03%	19,359
Nov 15, 2024	100.07	100.42	100.07	100.33	100.08	0.10%	38,877
Nov 14, 2024	100.23	100.34	100.12	100.23	99.98	0.14%	53,594
Nov 13, 2024	100.34	100.34	100.08	100.09	99.84	-0.01%	16,259
Nov 12, 2024	100.28	100.32	99.97	100.10	99.85	-0.19%	41,870
Nov 11, 2024	100.23	100.33	100.15	100.29	100.04	-0.14%	28,701
Nov 8, 2024	99.95	100.43	99.95	100.43	100.18	0.82%	62,136
Nov 7, 2024	99.45	99.61	99.09	99.61	99.36	0.57%	48,306
Nov 6, 2024	99.67	99.67	98.86	99.05	98.80	-1.21%	328,616
Nov 5, 2024	100.17	100.32	100.14	100.26	100.01	0.07%	29,777
Nov 4, 2024	100.20	100.27	100.14	100.19	99.94	0.28%	23,858
Nov 1, 2024	100.09	100.14	99.82	99.91	99.66	-0.18%	67,446
Oct 31, 2024	100.05	100.10	99.91	100.09	99.69	0.04%	80,859
Oct 30, 2024	100.05	100.15	99.95	100.05	99.65	-	48,337
Oct 29, 2024	100.21	100.21	99.86	100.05	99.65	-0.28%	142,441
Oct 28, 2024	100.59	100.59	100.23	100.33	99.93	-0.18%	62,567
Oct 25, 2024	100.68	100.68	100.05	100.51	100.11	0.50%	17,769
Oct 24, 2024	99.52	100.06	99.52	100.01	99.61	0.36%	657,718
Oct 23, 2024	99.88	99.88	99.49	99.65	99.25	-0.53%	715,532
Oct 22, 2024	100.43	100.43	100.12	100.18	99.78	-0.17%	362,658
Oct 21, 2024	100.63	100.63	100.35	100.35	99.95	-0.45%	48,001
Oct 18, 2024	100.79	100.80	100.70	100.80	100.39	0.14%	30,493
Oct 17, 2024	100.57	100.70	100.57	100.66	100.25	-0.08%	24,545
Oct 16, 2024	100.75	100.88	100.74	100.74	100.33	0.02%	38,955
Oct 15, 2024	100.55	100.77	100.55	100.72	100.31	0.26%	18,911
Oct 14, 2024	100.49	100.51	100.27	100.46	100.06	-0.13%	24,087
Oct 11, 2024	100.49	100.60	100.48	100.59	100.18	0.05%	29,218
Oct 10, 2024	100.50	100.60	100.50	100.54	100.13	-0.06%	18,982
Oct 9, 2024	100.54	100.66	100.54	100.60	100.19	-0.11%	39,205
Oct 8, 2024	100.62	100.79	100.60	100.71	100.30	0.01%	69,396
Oct 7, 2024	100.74	100.85	100.67	100.70	100.29	-0.17%	60,650
Oct 4, 2024	101.03	101.05	100.77	100.87	100.46	-0.45%	88,267
Oct 3, 2024	101.32	101.44	101.25	101.33	100.92	-0.02%	33,650
Oct 2, 2024	101.26	101.38	101.17	101.35	100.94	-	21,847
Oct 1, 2024	101.35	101.39	101.24	101.36	100.95	-0.02%	12,327
Sep 30, 2024	101.50	101.50	101.35	101.38	100.72	-0.16%	17,367
Sep 27, 2024	101.35	101.54	101.34	101.54	100.88	0.19%	28,202
Sep 26, 2024	101.26	101.35	101.18	101.35	100.69	0.14%	13,652
Sep 25, 2024	101.23	101.27	101.16	101.21	100.55	-0.02%	17,437
Sep 24, 2024	101.05	101.30	101.03	101.23	100.57	-0.06%	10,636
Sep 23, 2024	101.27	101.30	101.09	101.29	100.63	0.01%	22,228
Sep 20, 2024	101.20	101.41	101.14	101.28	100.62	0.08%	19,073
Sep 19, 2024	101.29	101.42	101.10	101.20	100.54	-0.09%	31,479
Sep 18, 2024	101.29	101.47	101.21	101.29	100.63	-0.02%	21,605
Sep 17, 2024	101.33	101.37	101.26	101.31	100.65	0.05%	33,024
Sep 16, 2024	101.40	101.40	101.25	101.26	100.60	-0.03%	60,959
Sep 13, 2024	101.20	101.35	101.12	101.29	100.63	0.14%	17,407
Sep 12, 2024	101.20	101.20	101.02	101.15	100.50	-0.01%	17,120
Sep 11, 2024	101.23	101.37	101.14	101.16	100.51	-0.11%	21,023
Sep 10, 2024	101.01	101.27	101.00	101.27	100.61	0.25%	35,741
Sep 9, 2024	101.00	101.10	100.97	101.02	100.37	-0.04%	21,571
Sep 6, 2024	100.96	101.11	100.85	101.06	100.41	0.15%	21,342
Sep 5, 2024	100.82	100.95	100.72	100.91	100.26	0.16%	36,913
Sep 4, 2024	100.75	100.85	100.64	100.75	100.10	0.11%	41,296
Sep 3, 2024	100.55	100.70	100.52	100.64	99.99	0.10%	20,594
Aug 30, 2024	100.65	100.68	100.50	100.54	99.66	-0.09%	62,667
Aug 29, 2024	100.68	100.68	100.40	100.63	99.75	-0.02%	36,299
Aug 28, 2024	100.72	100.76	100.61	100.65	99.77	-	26,528
Aug 27, 2024	100.70	100.71	100.59	100.65	99.77	-0.13%	24,932
Aug 26, 2024	100.89	100.89	100.72	100.78	99.90	-0.11%	26,051
Aug 23, 2024	100.52	100.95	100.47	100.89	100.01	0.43%	16,896
Aug 22, 2024	100.50	100.60	100.36	100.46	99.58	-0.12%	88,987
Aug 21, 2024	100.62	100.73	100.53	100.58	99.70	-0.06%	28,737
Aug 20, 2024	100.51	100.64	100.51	100.64	99.76	0.22%	17,395
Aug 19, 2024	100.49	100.61	100.42	100.42	99.54	-	15,772
Aug 16, 2024	100.38	100.46	100.37	100.42	99.54	0.10%	13,527
Aug 15, 2024	100.89	100.89	100.32	100.32	99.44	-0.27%	39,014
Aug 14, 2024	100.68	100.74	100.57	100.59	99.71	0.10%	61,985
Aug 13, 2024	100.54	100.69	100.49	100.49	99.61	0.08%	18,841
Aug 12, 2024	100.28	100.52	100.28	100.41	99.53	0.08%	30,977
Aug 9, 2024	100.32	100.43	100.29	100.33	99.45	0.12%	78,210
Aug 8, 2024	100.25	100.32	100.17	100.21	99.33	-0.28%	169,639
Aug 7, 2024	100.81	100.92	100.48	100.49	99.61	-0.51%	12,275
Aug 6, 2024	100.96	101.32	100.85	101.01	100.13	0.01%	59,080
Aug 5, 2024	101.26	101.85	101.00	101.00	100.12	0.17%	47,521
Aug 2, 2024	100.84	100.89	100.69	100.83	99.94	0.63%	33,810
Aug 1, 2024	100.22	100.46	100.18	100.19	99.31	0.05%	26,771