VTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.11	100.15	100.11	100.12	100.12	-0.04%	129,857
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
Sep 24, 2025	99.87	99.87	99.60	99.65	98.84	-0.20%	92,836
Sep 23, 2025	100.01	100.01	99.76	99.85	99.04	-0.07%	102,164
Sep 22, 2025	99.91	100.01	99.89	99.92	99.11	-	163,991
Sep 19, 2025	99.95	99.96	99.83	99.92	99.11	-	69,632
Sep 18, 2025	99.78	99.98	99.76	99.92	99.11	-0.07%	59,384
Sep 17, 2025	100.00	100.25	99.92	99.99	99.17	0.02%	76,264
Sep 16, 2025	99.94	100.03	99.82	99.97	99.16	0.14%	79,782
Sep 15, 2025	99.71	99.89	99.65	99.83	99.02	0.36%	107,059
Sep 12, 2025	99.46	99.61	99.42	99.47	98.66	-0.09%	86,422
Sep 11, 2025	99.48	99.58	99.47	99.56	98.75	0.29%	256,739
Sep 10, 2025	99.01	99.40	99.01	99.27	98.46	0.44%	107,421
Sep 9, 2025	98.89	99.04	98.83	98.84	98.04	-0.10%	174,388
Sep 8, 2025	98.52	98.97	98.51	98.94	98.14	0.59%	106,389
Sep 5, 2025	98.13	98.37	98.11	98.36	97.56	0.62%	108,812
Sep 4, 2025	97.67	97.76	97.59	97.75	96.96	0.24%	102,864
Sep 3, 2025	97.26	97.57	97.22	97.52	96.73	0.30%	94,072
Sep 2, 2025	97.37	97.37	97.10	97.23	96.44	-0.41%	156,052
Aug 29, 2025	97.58	97.68	97.53	97.63	96.56	0.03%	79,972
Aug 28, 2025	97.57	97.68	97.52	97.60	96.53	-0.02%	80,298
Aug 27, 2025	97.44	97.64	97.40	97.62	96.54	0.14%	57,365
Aug 26, 2025	97.45	97.60	97.43	97.48	96.41	-0.02%	67,735
Aug 25, 2025	97.40	97.61	97.39	97.50	96.43	-0.05%	130,142
Aug 22, 2025	97.30	97.61	97.27	97.55	96.48	0.40%	65,844
Aug 21, 2025	97.16	97.29	97.11	97.16	96.09	-0.05%	183,448
Aug 20, 2025	97.28	97.36	97.12	97.21	96.14	-0.10%	96,562
Aug 19, 2025	97.36	97.42	97.20	97.31	96.24	0.03%	86,601
Aug 18, 2025	97.28	97.32	97.21	97.28	96.21	0.06%	105,332
Aug 15, 2025	97.27	97.36	97.17	97.22	96.15	0.12%	63,942
Aug 14, 2025	97.32	97.48	97.10	97.10	96.03	-0.22%	42,815
Aug 13, 2025	97.37	97.46	97.26	97.31	96.24	-0.15%	98,946
Aug 12, 2025	97.40	97.50	97.34	97.46	96.39	0.03%	115,457
Aug 11, 2025	97.37	97.50	97.31	97.43	96.36	0.14%	90,762
Aug 8, 2025	97.28	97.34	97.15	97.29	96.22	-0.04%	78,027
Aug 7, 2025	97.26	97.50	97.26	97.33	96.26	0.08%	51,015
Aug 6, 2025	97.27	97.35	97.02	97.25	96.18	-0.02%	67,276
Aug 5, 2025	97.24	97.34	97.20	97.27	96.20	0.03%	170,938
Aug 4, 2025	97.37	97.37	97.10	97.24	96.17	-0.09%	195,131
Aug 1, 2025	97.18	97.33	97.10	97.33	96.26	0.42%	67,303
Jul 31, 2025	96.90	96.98	96.80	96.92	95.62	0.20%	88,656
Jul 30, 2025	96.89	96.89	96.62	96.73	95.43	-0.12%	117,997
Jul 29, 2025	96.82	96.94	96.81	96.85	95.55	0.08%	285,814
Jul 28, 2025	96.76	96.77	96.56	96.77	95.47	0.07%	206,373
Jul 25, 2025	96.73	96.77	96.51	96.70	95.40	0.09%	200,327
Jul 24, 2025	96.78	96.80	96.61	96.61	95.31	-0.20%	200,433
Jul 23, 2025	96.85	96.86	96.38	96.80	95.50	0.47%	168,052
Jul 22, 2025	97.02	97.02	96.35	96.35	95.05	-0.54%	240,948
Jul 21, 2025	96.94	97.07	96.82	96.87	95.57	0.23%	93,536
Jul 18, 2025	96.70	96.70	96.54	96.65	95.35	-0.03%	547,372
Jul 17, 2025	96.75	96.75	96.51	96.68	95.38	-0.02%	673,755