VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	100.08	100.17	100.07	100.17	100.17	-0.08%	108,425
Dec 3, 2025	100.16	100.27	100.16	100.25	100.25	0.13%	161,904
Dec 2, 2025	100.15	100.15	100.06	100.12	100.12	-0.06%	114,833
Dec 1, 2025	100.22	100.33	100.12	100.18	100.18	-0.42%	157,220
Nov 28, 2025	100.66	100.72	100.60	100.60	100.33	-0.09%	71,218
Nov 26, 2025	100.55	100.69	100.55	100.69	100.42	0.16%	86,147
Nov 25, 2025	100.56	100.59	100.50	100.53	100.26	-	120,296
Nov 24, 2025	100.47	100.55	100.44	100.53	100.26	0.15%	103,107
Nov 21, 2025	100.53	100.55	100.38	100.38	100.11	-0.03%	111,547
Nov 20, 2025	100.37	100.44	100.32	100.41	100.14	0.04%	127,801
Nov 19, 2025	100.46	100.53	100.32	100.37	100.10	-0.06%	93,412
Nov 18, 2025	100.46	100.47	100.35	100.43	100.16	0.10%	120,005
Nov 17, 2025	100.32	100.46	100.11	100.33	100.06	0.17%	118,204
Nov 14, 2025	100.35	100.43	100.11	100.16	99.89	-0.15%	97,885
Nov 13, 2025	100.36	100.36	100.25	100.31	100.04	-0.10%	67,785
Nov 12, 2025	100.56	100.56	100.37	100.41	100.14	-0.17%	143,556
Nov 11, 2025	100.41	100.63	100.40	100.58	100.31	0.23%	113,858
Nov 10, 2025	100.28	100.37	100.23	100.35	100.08	0.17%	165,325
Nov 7, 2025	100.20	100.37	100.18	100.18	99.91	-0.09%	85,294
Nov 6, 2025	100.33	100.33	100.19	100.27	100.00	0.17%	129,867
Nov 5, 2025	100.18	100.30	100.10	100.10	99.83	-0.16%	130,048
Nov 4, 2025	100.11	100.31	100.11	100.26	99.99	0.16%	116,291
Nov 3, 2025	100.29	100.29	100.10	100.10	99.83	-0.46%	133,478
Oct 31, 2025	100.49	100.68	100.44	100.56	100.02	-0.02%	120,151
Oct 30, 2025	100.34	100.61	100.25	100.58	100.04	-0.13%	152,964
Oct 29, 2025	100.68	100.72	100.49	100.71	100.17	0.09%	307,205
Oct 28, 2025	100.70	100.72	100.60	100.62	100.07	-	57,865
Oct 27, 2025	100.56	100.69	100.52	100.62	100.08	0.01%	104,094
Oct 24, 2025	100.62	100.64	100.52	100.61	100.07	0.12%	85,587
Oct 23, 2025	100.47	100.62	100.44	100.49	99.95	-0.03%	114,240
Oct 22, 2025	100.60	100.68	100.52	100.52	99.98	-0.02%	72,729
Oct 21, 2025	100.53	100.58	100.45	100.54	100.00	0.08%	70,719
Oct 20, 2025	100.49	100.56	100.34	100.46	99.92	0.08%	157,807
Oct 17, 2025	100.30	100.43	100.30	100.38	99.84	0.14%	126,468
Oct 16, 2025	100.03	100.50	100.02	100.24	99.70	0.20%	105,652
Oct 15, 2025	99.95	100.10	99.92	100.04	99.50	0.11%	82,086
Oct 14, 2025	100.02	100.02	99.86	99.93	99.39	-0.08%	77,463
Oct 13, 2025	99.80	100.01	99.73	100.01	99.47	0.18%	143,112
Oct 10, 2025	99.77	99.85	99.67	99.83	99.29	0.26%	99,892
Oct 9, 2025	99.56	99.58	99.49	99.57	99.03	-0.04%	72,620
Oct 8, 2025	99.70	99.76	99.59	99.61	99.07	0.02%	104,623
Oct 7, 2025	99.57	99.73	99.53	99.59	99.05	0.09%	127,239
Oct 6, 2025	99.51	99.57	99.37	99.50	98.96	-0.09%	106,848
Oct 3, 2025	99.58	99.61	99.52	99.59	99.05	0.09%	162,132
Oct 2, 2025	99.52	99.61	99.47	99.50	98.96	-0.06%	111,052
Oct 1, 2025	99.65	99.79	99.56	99.56	99.02	-0.21%	153,265
Sep 30, 2025	99.69	99.80	99.64	99.77	98.96	0.08%	90,071
Sep 29, 2025	99.61	99.77	99.57	99.69	98.88	0.17%	142,139
Sep 26, 2025	99.57	99.61	99.49	99.52	98.71	-0.02%	161,160
Sep 25, 2025	99.56	99.65	99.46	99.54	98.73	-0.11%	74,472