VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	100.34	100.49	100.34	100.39	100.39	-0.14%	15,345
Nov 19, 2024	100.52	100.59	100.38	100.53	100.53	0.17%	70,803
Nov 18, 2024	100.31	100.46	100.18	100.36	100.36	0.03%	19,359
Nov 15, 2024	100.07	100.42	100.07	100.33	100.33	0.10%	38,877
Nov 14, 2024	100.23	100.34	100.12	100.23	100.23	0.14%	53,594
Nov 13, 2024	100.34	100.34	100.08	100.09	100.09	-0.01%	16,259
Nov 12, 2024	100.28	100.32	99.97	100.10	100.10	-0.19%	41,870
Nov 11, 2024	100.23	100.33	100.15	100.29	100.29	-0.14%	28,701
Nov 8, 2024	99.95	100.43	99.95	100.43	100.43	0.82%	62,136
Nov 7, 2024	99.45	99.61	99.09	99.61	99.61	0.57%	48,306
Nov 6, 2024	99.67	99.67	98.86	99.05	99.05	-1.21%	328,616
Nov 5, 2024	100.17	100.32	100.14	100.26	100.26	0.07%	29,777
Nov 4, 2024	100.20	100.27	100.14	100.19	100.19	0.28%	23,858
Nov 1, 2024	100.09	100.14	99.82	99.91	99.91	-0.18%	67,446
Oct 31, 2024	100.05	100.10	99.91	100.09	99.94	0.04%	80,859
Oct 30, 2024	100.05	100.15	99.95	100.05	99.90	-	48,337
Oct 29, 2024	100.21	100.21	99.86	100.05	99.90	-0.28%	142,441
Oct 28, 2024	100.59	100.59	100.23	100.33	100.18	-0.18%	62,567
Oct 25, 2024	100.68	100.68	100.05	100.51	100.36	0.50%	17,769
Oct 24, 2024	99.52	100.06	99.52	100.01	99.86	0.36%	657,718
Oct 23, 2024	99.88	99.88	99.49	99.65	99.50	-0.53%	715,532
Oct 22, 2024	100.43	100.43	100.12	100.18	100.03	-0.17%	362,658
Oct 21, 2024	100.63	100.63	100.35	100.35	100.20	-0.45%	48,001
Oct 18, 2024	100.79	100.80	100.70	100.80	100.65	0.14%	30,493
Oct 17, 2024	100.57	100.70	100.57	100.66	100.51	-0.08%	24,545
Oct 16, 2024	100.75	100.88	100.74	100.74	100.59	0.02%	38,955
Oct 15, 2024	100.55	100.77	100.55	100.72	100.57	0.26%	18,911
Oct 14, 2024	100.49	100.51	100.27	100.46	100.31	-0.13%	24,087
Oct 11, 2024	100.49	100.60	100.48	100.59	100.44	0.05%	29,218
Oct 10, 2024	100.50	100.60	100.50	100.54	100.39	-0.06%	18,982
Oct 9, 2024	100.54	100.66	100.54	100.60	100.45	-0.11%	39,205
Oct 8, 2024	100.62	100.79	100.60	100.71	100.56	0.01%	69,396
Oct 7, 2024	100.74	100.85	100.67	100.70	100.55	-0.17%	60,650
Oct 4, 2024	101.03	101.05	100.77	100.87	100.72	-0.45%	88,267
Oct 3, 2024	101.32	101.44	101.25	101.33	101.18	-0.02%	33,650
Oct 2, 2024	101.26	101.38	101.17	101.35	101.20	-	21,847
Oct 1, 2024	101.35	101.39	101.24	101.36	101.20	-0.02%	12,327
Sep 30, 2024	101.50	101.50	101.35	101.38	100.98	-0.16%	17,367
Sep 27, 2024	101.35	101.54	101.34	101.54	101.14	0.19%	28,202
Sep 26, 2024	101.26	101.35	101.18	101.35	100.95	0.14%	13,652
Sep 25, 2024	101.23	101.27	101.16	101.21	100.81	-0.02%	17,437
Sep 24, 2024	101.05	101.30	101.03	101.23	100.83	-0.06%	10,636
Sep 23, 2024	101.27	101.30	101.09	101.29	100.89	0.01%	22,228
Sep 20, 2024	101.20	101.41	101.14	101.28	100.88	0.08%	19,073
Sep 19, 2024	101.29	101.42	101.10	101.20	100.80	-0.09%	31,479
Sep 18, 2024	101.29	101.47	101.21	101.29	100.89	-0.02%	21,605
Sep 17, 2024	101.33	101.37	101.26	101.31	100.91	0.05%	33,024
Sep 16, 2024	101.40	101.40	101.25	101.26	100.86	-0.03%	60,959
Sep 13, 2024	101.20	101.35	101.12	101.29	100.89	0.14%	17,407
Sep 12, 2024	101.20	101.20	101.02	101.15	100.75	-0.01%	17,120
Sep 11, 2024	101.23	101.37	101.14	101.16	100.76	-0.11%	21,023
Sep 10, 2024	101.01	101.27	101.00	101.27	100.87	0.25%	35,741
Sep 9, 2024	101.00	101.10	100.97	101.02	100.62	-0.04%	21,571
Sep 6, 2024	100.96	101.11	100.85	101.06	100.66	0.15%	21,342
Sep 5, 2024	100.82	100.95	100.72	100.91	100.51	0.16%	36,913
Sep 4, 2024	100.75	100.85	100.64	100.75	100.35	0.11%	41,296
Sep 3, 2024	100.55	100.70	100.52	100.64	100.24	0.10%	20,594
Aug 30, 2024	100.65	100.68	100.50	100.54	99.91	-0.09%	62,667
Aug 29, 2024	100.68	100.68	100.40	100.63	100.00	-0.02%	36,299
Aug 28, 2024	100.72	100.76	100.61	100.65	100.02	-	26,528
Aug 27, 2024	100.70	100.71	100.59	100.65	100.02	-0.13%	24,932
Aug 26, 2024	100.89	100.89	100.72	100.78	100.15	-0.11%	26,051
Aug 23, 2024	100.52	100.95	100.47	100.89	100.26	0.43%	16,896
Aug 22, 2024	100.50	100.60	100.36	100.46	99.83	-0.12%	88,987
Aug 21, 2024	100.62	100.73	100.53	100.58	99.95	-0.06%	28,737
Aug 20, 2024	100.51	100.64	100.51	100.64	100.01	0.22%	17,395
Aug 19, 2024	100.49	100.61	100.42	100.42	99.80	-	15,772
Aug 16, 2024	100.38	100.46	100.37	100.42	99.80	0.10%	13,527
Aug 15, 2024	100.89	100.89	100.32	100.32	99.70	-0.27%	39,014
Aug 14, 2024	100.68	100.74	100.57	100.59	99.96	0.10%	61,985
Aug 13, 2024	100.54	100.69	100.49	100.49	99.86	0.08%	18,841
Aug 12, 2024	100.28	100.52	100.28	100.41	99.79	0.08%	30,977
Aug 9, 2024	100.32	100.43	100.29	100.33	99.71	0.12%	78,210
Aug 8, 2024	100.25	100.32	100.17	100.21	99.59	-0.28%	169,639
Aug 7, 2024	100.81	100.92	100.48	100.49	99.86	-0.51%	12,275
Aug 6, 2024	100.96	101.32	100.85	101.01	100.38	0.01%	59,080
Aug 5, 2024	101.26	101.85	101.00	101.00	100.37	0.17%	47,521
Aug 2, 2024	100.84	100.89	100.69	100.83	100.20	0.63%	33,810
Aug 1, 2024	100.22	100.46	100.18	100.19	99.57	0.05%	26,771
Jul 31, 2024	100.19	100.19	100.02	100.14	99.28	0.16%	10,641
Jul 30, 2024	100.12	100.12	99.92	99.98	99.12	0.01%	7,905
Jul 29, 2024	100.06	100.09	99.96	99.97	99.11	0.07%	19,379
Jul 26, 2024	99.92	99.98	99.90	99.90	99.04	0.03%	31,129
Jul 25, 2024	99.90	99.96	99.81	99.87	99.01	0.08%	7,032
Jul 24, 2024	99.95	100.09	99.79	99.80	98.94	-0.08%	5,950
Jul 23, 2024	99.83	100.00	99.83	99.87	99.01	-0.02%	24,904
Jul 22, 2024	99.90	100.07	99.85	99.89	99.03	0.04%	13,268
Jul 19, 2024	100.56	100.56	99.85	99.85	98.99	-0.15%	28,211
Jul 18, 2024	99.94	100.03	99.94	100.00	99.14	-	15,798
Jul 17, 2024	100.07	100.24	99.97	100.00	99.14	-	29,057
Jul 16, 2024	100.00	100.07	99.95	100.00	99.14	0.12%	11,001
Jul 15, 2024	99.95	100.06	99.80	99.88	99.02	-0.09%	31,132
Jul 12, 2024	99.95	99.98	99.90	99.97	99.11	0.12%	13,953
Jul 11, 2024	99.99	99.99	99.83	99.85	98.98	0.22%	18,146
Jul 10, 2024	99.55	99.65	99.53	99.63	98.77	0.06%	28,495
Jul 9, 2024	99.59	99.61	99.52	99.57	98.71	0.04%	39,425
Jul 8, 2024	99.64	99.64	99.52	99.53	98.67	-0.12%	36,980
Jul 5, 2024	99.63	99.65	99.54	99.65	98.79	0.25%	24,361
Jul 3, 2024	99.19	99.45	99.11	99.40	98.54	0.31%	21,209
Jul 2, 2024	99.15	99.15	99.04	99.09	98.24	0.12%	39,982