VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	99.73	100.07	99.70	100.00	100.00	0.35%	38,550
Feb 20, 2025	99.61	99.75	99.56	99.65	99.65	0.14%	19,771
Feb 19, 2025	99.47	99.59	99.30	99.52	99.52	0.09%	31,292
Feb 18, 2025	99.75	99.75	99.38	99.43	99.43	-0.16%	33,785
Feb 14, 2025	99.63	99.66	99.52	99.59	99.59	0.12%	33,279
Feb 13, 2025	99.23	99.54	99.18	99.47	99.47	0.36%	64,436
Feb 12, 2025	99.26	99.26	99.00	99.12	99.12	-0.39%	82,799
Feb 11, 2025	99.63	99.63	99.50	99.50	99.50	-0.25%	24,958
Feb 10, 2025	99.66	99.75	99.60	99.75	99.75	0.19%	18,825
Feb 7, 2025	99.60	99.71	99.53	99.56	99.56	-0.17%	41,613
Feb 6, 2025	99.77	99.85	99.70	99.73	99.73	-0.13%	33,498
Feb 5, 2025	99.70	99.86	99.68	99.86	99.86	0.48%	74,325
Feb 4, 2025	99.25	99.52	99.21	99.38	99.38	0.08%	86,097
Feb 3, 2025	99.42	99.46	99.20	99.30	99.30	-0.28%	57,044
Jan 31, 2025	99.52	99.58	99.44	99.58	99.30	0.08%	28,241
Jan 30, 2025	99.48	99.58	99.45	99.50	99.22	0.19%	25,544
Jan 29, 2025	99.50	99.50	99.28	99.31	99.03	-0.21%	57,709
Jan 28, 2025	99.35	99.52	99.33	99.52	99.24	0.10%	33,749
Jan 27, 2025	99.28	99.51	99.15	99.42	99.14	0.49%	60,006
Jan 24, 2025	98.93	98.95	98.77	98.94	98.66	0.02%	35,976
Jan 23, 2025	98.79	98.96	98.79	98.92	98.64	-0.14%	34,863
Jan 22, 2025	99.09	99.12	99.00	99.06	98.77	0.08%	69,943
Jan 21, 2025	99.01	99.01	98.81	98.98	98.70	0.21%	57,255
Jan 17, 2025	98.82	98.93	98.61	98.77	98.49	0.12%	39,623
Jan 16, 2025	98.63	98.76	98.43	98.66	98.38	0.07%	73,595
Jan 15, 2025	98.43	98.71	98.43	98.59	98.31	0.22%	69,577
Jan 14, 2025	98.32	98.47	98.30	98.37	98.09	-0.08%	752,143
Jan 13, 2025	98.85	98.85	98.43	98.45	98.17	-0.37%	562,956
Jan 10, 2025	99.07	99.11	98.80	98.82	98.54	-0.51%	81,092
Jan 8, 2025	99.48	99.52	99.24	99.33	99.05	-0.23%	67,922
Jan 7, 2025	99.73	99.74	99.56	99.56	99.28	-0.20%	65,478
Jan 6, 2025	99.67	99.80	99.67	99.76	99.48	-0.03%	86,051
Jan 3, 2025	99.73	99.80	99.60	99.79	99.51	0.14%	42,980
Jan 2, 2025	99.65	99.79	99.61	99.65	99.37	0.11%	36,628
Dec 31, 2024	99.62	99.62	99.46	99.54	99.26	0.06%	63,730
Dec 30, 2024	99.41	99.60	99.39	99.48	99.20	0.24%	122,387
Dec 27, 2024	99.24	99.39	99.20	99.24	98.96	-	119,302
Dec 26, 2024	99.11	99.26	99.11	99.24	98.96	-0.01%	86,598
Dec 24, 2024	99.13	99.25	99.06	99.25	98.97	-0.17%	28,504
Dec 23, 2024	99.40	99.55	99.34	99.42	98.89	-0.14%	60,673
Dec 20, 2024	99.41	99.64	99.26	99.56	99.03	0.32%	128,274
Dec 19, 2024	99.56	99.56	99.06	99.24	98.71	-0.55%	504,470
Dec 18, 2024	100.12	100.20	99.77	99.79	99.26	-0.42%	216,668
Dec 17, 2024	100.34	100.45	100.16	100.21	99.68	-0.27%	55,359
Dec 16, 2024	100.53	100.61	100.42	100.48	99.95	0.05%	54,733
Dec 13, 2024	100.41	100.43	100.29	100.43	99.90	-0.15%	35,417
Dec 12, 2024	100.71	100.77	100.37	100.58	100.05	-0.25%	38,045
Dec 11, 2024	101.09	101.16	100.83	100.83	100.30	-0.16%	43,380
Dec 10, 2024	101.06	101.14	100.99	100.99	100.45	-0.10%	51,063
Dec 9, 2024	101.14	101.29	101.09	101.09	100.55	-0.13%	47,664
Dec 6, 2024	101.27	101.42	101.16	101.22	100.68	-0.04%	34,563
Dec 5, 2024	101.15	101.26	101.02	101.26	100.72	0.12%	44,737
Dec 4, 2024	101.02	101.21	101.00	101.14	100.60	0.10%	18,343
Dec 3, 2024	101.16	101.19	101.01	101.04	100.50	-0.23%	28,785
Dec 2, 2024	101.16	101.29	100.99	101.27	100.73	0.07%	62,653
Nov 29, 2024	101.18	101.24	101.12	101.20	100.41	0.28%	16,505
Nov 27, 2024	100.97	101.22	100.89	100.92	100.13	0.14%	128,569
Nov 26, 2024	100.72	100.84	100.63	100.78	99.99	-0.02%	44,150
Nov 25, 2024	100.71	100.85	100.71	100.80	100.01	0.38%	59,055
Nov 22, 2024	100.52	100.60	100.37	100.42	99.63	0.07%	64,638
Nov 21, 2024	100.45	100.55	100.32	100.35	99.56	-0.04%	43,834
Nov 20, 2024	100.34	100.49	100.34	100.39	99.60	-0.14%	15,345
Nov 19, 2024	100.52	100.59	100.38	100.53	99.74	0.17%	70,803
Nov 18, 2024	100.31	100.46	100.18	100.36	99.57	0.03%	19,359
Nov 15, 2024	100.07	100.42	100.07	100.33	99.55	0.10%	38,877
Nov 14, 2024	100.23	100.34	100.12	100.23	99.45	0.14%	53,594
Nov 13, 2024	100.34	100.34	100.08	100.09	99.31	-0.01%	16,259
Nov 12, 2024	100.28	100.32	99.97	100.10	99.32	-0.19%	41,870
Nov 11, 2024	100.23	100.33	100.15	100.29	99.51	-0.14%	28,701
Nov 8, 2024	99.95	100.43	99.95	100.43	99.64	0.82%	62,136
Nov 7, 2024	99.45	99.61	99.09	99.61	98.83	0.57%	48,306
Nov 6, 2024	99.67	99.67	98.86	99.05	98.28	-1.21%	328,616
Nov 5, 2024	100.17	100.32	100.14	100.26	99.48	0.07%	29,777
Nov 4, 2024	100.20	100.27	100.14	100.19	99.41	0.28%	23,858
Nov 1, 2024	100.09	100.14	99.82	99.91	99.13	-0.18%	67,446
Oct 31, 2024	100.05	100.10	99.91	100.09	99.16	0.04%	80,859
Oct 30, 2024	100.05	100.15	99.95	100.05	99.12	-	48,337
Oct 29, 2024	100.21	100.21	99.86	100.05	99.12	-0.28%	142,441
Oct 28, 2024	100.59	100.59	100.23	100.33	99.40	-0.18%	62,567
Oct 25, 2024	100.68	100.68	100.05	100.51	99.57	0.50%	17,769
Oct 24, 2024	99.52	100.06	99.52	100.01	99.08	0.36%	657,718
Oct 23, 2024	99.88	99.88	99.49	99.65	98.72	-0.53%	715,532
Oct 22, 2024	100.43	100.43	100.12	100.18	99.25	-0.17%	362,658
Oct 21, 2024	100.63	100.63	100.35	100.35	99.42	-0.45%	48,001
Oct 18, 2024	100.79	100.80	100.70	100.80	99.86	0.14%	30,493
Oct 17, 2024	100.57	100.70	100.57	100.66	99.72	-0.08%	24,545
Oct 16, 2024	100.75	100.88	100.74	100.74	99.80	0.02%	38,955
Oct 15, 2024	100.55	100.77	100.55	100.72	99.78	0.26%	18,911
Oct 14, 2024	100.49	100.51	100.27	100.46	99.52	-0.13%	24,087
Oct 11, 2024	100.49	100.60	100.48	100.59	99.65	0.05%	29,218
Oct 10, 2024	100.50	100.60	100.50	100.54	99.60	-0.06%	18,982
Oct 9, 2024	100.54	100.66	100.54	100.60	99.66	-0.11%	39,205
Oct 8, 2024	100.62	100.79	100.60	100.71	99.77	0.01%	69,396
Oct 7, 2024	100.74	100.85	100.67	100.70	99.76	-0.17%	60,650
Oct 4, 2024	101.03	101.05	100.77	100.87	99.93	-0.45%	88,267
Oct 3, 2024	101.32	101.44	101.25	101.33	100.39	-0.02%	33,650
Oct 2, 2024	101.26	101.38	101.17	101.35	100.41	-	21,847
Oct 1, 2024	101.35	101.39	101.24	101.36	100.41	-0.02%	12,327
Sep 30, 2024	101.50	101.50	101.35	101.38	100.19	-0.16%	17,367
Sep 27, 2024	101.35	101.54	101.34	101.54	100.35	0.19%	28,202