VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	100.15	100.27	100.12	100.23	-	0.03%	225,910
Apr 17, 2026	99.99	100.32	99.99	100.20	100.20	0.24%	93,901
Apr 16, 2026	100.02	100.04	99.91	99.97	99.97	0.01%	294,829
Apr 15, 2026	100.06	100.08	99.95	99.96	99.96	-0.10%	189,936
Apr 14, 2026	100.01	100.10	99.98	100.06	100.06	0.05%	273,336
Apr 13, 2026	99.86	100.02	99.82	100.01	100.01	0.15%	329,410
Apr 10, 2026	99.99	99.99	99.82	99.86	99.86	-0.06%	205,758
Apr 9, 2026	99.77	99.95	99.73	99.92	99.92	0.20%	212,813
Apr 8, 2026	99.87	100.10	99.69	99.73	99.73	0.33%	301,504
Apr 7, 2026	99.14	99.43	99.14	99.40	99.40	0.15%	191,683
Apr 6, 2026	99.23	99.37	99.21	99.25	99.25	-0.09%	289,447
Apr 2, 2026	99.02	99.38	99.00	99.34	99.34	0.23%	304,369
Apr 1, 2026	99.09	99.17	99.04	99.11	99.11	0.03%	453,411
Mar 31, 2026	99.08	99.22	99.00	99.08	98.82	0.25%	326,994
Mar 30, 2026	98.88	99.03	98.74	98.83	98.57	0.16%	188,570
Mar 27, 2026	98.65	98.71	98.43	98.67	98.41	-0.06%	266,074
Mar 26, 2026	98.85	98.85	98.69	98.73	98.47	-0.25%	268,342
Mar 25, 2026	99.00	99.10	98.88	98.98	98.72	0.18%	326,125
Mar 24, 2026	99.32	99.32	98.76	98.80	98.54	-0.54%	398,137
Mar 23, 2026	99.39	99.48	99.20	99.34	99.08	0.20%	326,793
Mar 20, 2026	99.88	99.88	99.10	99.14	98.88	-0.79%	377,668
Mar 19, 2026	100.03	100.11	99.77	99.93	99.67	-0.16%	171,973
Mar 18, 2026	100.23	100.24	100.09	100.09	99.83	-0.15%	103,476
Mar 17, 2026	100.35	100.35	100.07	100.24	99.98	0.01%	180,838
Mar 16, 2026	100.22	100.46	100.06	100.23	99.97	0.06%	164,415
Mar 13, 2026	100.05	100.17	99.97	100.17	99.91	0.30%	342,955
Mar 12, 2026	100.36	100.36	99.81	99.87	99.61	-0.38%	379,455
Mar 11, 2026	100.44	100.48	100.23	100.25	99.99	-0.30%	183,387
Mar 10, 2026	100.57	100.63	100.49	100.55	100.29	-0.10%	268,811
Mar 9, 2026	100.67	100.72	100.56	100.65	100.39	-0.08%	234,419
Mar 6, 2026	100.78	100.78	100.52	100.73	100.47	-0.01%	194,733
Mar 5, 2026	100.63	100.80	100.61	100.74	100.48	-0.06%	280,385
Mar 4, 2026	100.81	100.90	100.72	100.81	100.54	-0.01%	199,450
Mar 3, 2026	101.04	101.10	100.71	100.82	100.56	-0.51%	573,198
Mar 2, 2026	101.42	101.43	101.27	101.34	101.08	-0.48%	199,453
Feb 27, 2026	101.90	101.90	101.79	101.83	101.30	0.06%	159,999
Feb 26, 2026	101.75	101.77	101.73	101.76	101.24	0.07%	126,213
Feb 25, 2026	101.70	101.71	101.61	101.69	101.17	-0.01%	275,373
Feb 24, 2026	101.61	101.75	101.59	101.71	101.18	0.08%	136,700
Feb 23, 2026	101.63	101.66	101.55	101.62	101.10	0.07%	196,585
Feb 20, 2026	101.58	101.58	101.47	101.55	101.03	0.09%	179,576
Feb 19, 2026	101.46	101.54	101.46	101.46	100.94	-0.01%	151,122
Feb 18, 2026	101.45	101.52	101.39	101.47	100.95	-	271,676
Feb 17, 2026	101.46	101.53	101.37	101.47	100.95	0.06%	176,833
Feb 13, 2026	101.43	101.51	101.37	101.41	100.89	0.12%	132,183
Feb 12, 2026	101.23	101.34	101.16	101.29	100.77	0.18%	152,832
Feb 11, 2026	101.03	101.12	101.02	101.11	100.59	-0.05%	255,430
Feb 10, 2026	101.23	101.28	101.11	101.16	100.64	0.07%	287,833
Feb 9, 2026	101.04	101.11	101.00	101.09	100.57	0.05%	151,133
Feb 6, 2026	101.11	101.11	100.98	101.04	100.52	-	177,326