VTEC(VTEC)
VTEC
$94.34—Stale · unknown old
USBATS • Last print unknown ago
$94.34—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $94.87 | $94.89 | $94.27 | $94.34 | 1.61M |
| 9/24/2026 | $95.20 | $95.48 | $94.68 | $94.82 | 1.21M |
| 9/23/2026 | $95.96 | $95.97 | $94.95 | $95.24 | 1.83M |
| 9/22/2026 | $96.00 | $96.09 | $95.91 | $95.95 | 672,314 |
| 9/21/2026 | $96.26 | $96.29 | $95.93 | $96.05 | 682,756 |
| 9/18/2026 | $96.16 | $96.18 | $95.83 | $96.08 | 761,700 |
| 9/17/2026 | $96.44 | $96.45 | $96.18 | $96.33 | 731,328 |
| 9/16/2026 | $96.08 | $96.26 | $95.96 | $96.06 | 712,027 |
| 9/15/2026 | $96.30 | $96.36 | $96.01 | $96.05 | 644,433 |
| 9/14/2026 | $96.38 | $96.57 | $96.24 | $96.39 | 925,080 |
| 9/11/2026 | $96.23 | $96.65 | $96.21 | $96.39 | 493,649 |
| 9/10/2026 | $96.35 | $96.39 | $96.08 | $96.13 | 1.38M |
| 9/9/2026 | $97.23 | $97.26 | $96.75 | $96.78 | 682,559 |
| 9/8/2026 | $97.22 | $97.60 | $97.15 | $97.22 | 462,700 |
| 9/4/2026 | $97.22 | $97.73 | $97.22 | $97.28 | 353,410 |
| 9/3/2026 | $97.55 | $97.59 | $97.15 | $97.26 | 526,219 |
| 9/2/2026 | $97.54 | $97.65 | $97.34 | $97.42 | 662,800 |
| 9/1/2026 | $97.76 | $99.12 | $97.32 | $97.46 | 825,534 |
| 8/31/2026 | $98.14 | $98.19 | $98.05 | $98.13 | 594,987 |
| 8/28/2026 | $98.51 | $98.53 | $98.26 | $98.31 | 507,433 |
| 8/27/2026 | $98.54 | $98.57 | $98.40 | $98.40 | 481,364 |
| 8/26/2026 | $98.66 | $98.68 | $98.49 | $98.51 | 277,950 |
| 8/25/2026 | $98.62 | $98.70 | $98.51 | $98.63 | 375,940 |
| 8/24/2026 | $98.67 | $98.77 | $98.58 | $98.63 | 445,712 |
| 8/21/2026 | $98.59 | $98.60 | $98.51 | $98.55 | 360,700 |
| 8/20/2026 | $98.68 | $98.81 | $98.48 | $98.62 | 591,974 |
| 8/19/2026 | $98.86 | $98.92 | $98.77 | $98.84 | 333,086 |
| 8/18/2026 | $98.86 | $98.94 | $98.60 | $98.60 | 561,600 |
| 8/17/2026 | $99.17 | $99.17 | $98.84 | $98.85 | 537,300 |
| 8/14/2026 | $99.38 | $99.38 | $99.11 | $99.15 | 320,800 |
| 8/13/2026 | $99.34 | $99.40 | $99.26 | $99.35 | 416,400 |
| 8/12/2026 | $99.30 | $99.41 | $99.20 | $99.21 | 465,700 |
| 8/11/2026 | $99.17 | $99.19 | $99.11 | $99.18 | 293,800 |
| 8/10/2026 | $99.19 | $99.23 | $99.05 | $99.10 | 324,400 |
| 8/7/2026 | $99.08 | $99.20 | $99.01 | $99.14 | 340,000 |
| 8/6/2026 | $98.83 | $98.93 | $98.80 | $98.86 | 242,400 |
| 8/5/2026 | $98.71 | $98.89 | $98.71 | $98.89 | 289,900 |
| 8/4/2026 | $98.60 | $98.79 | $98.54 | $98.79 | 419,900 |
| 8/3/2026 | $98.53 | $98.54 | $98.43 | $98.45 | 438,300 |
| 7/31/2026 | $98.70 | $98.70 | $98.53 | $98.65 | 372,300 |
| 7/30/2026 | $98.76 | $98.78 | $98.55 | $98.72 | 304,600 |
| 7/29/2026 | $98.84 | $99.01 | $98.81 | $98.86 | 225,900 |
| 7/28/2026 | $98.78 | $98.93 | $98.77 | $98.86 | 270,200 |
| 7/27/2026 | $98.90 | $98.92 | $98.75 | $98.77 | 293,800 |
| 7/24/2026 | $98.50 | $98.80 | $98.47 | $98.59 | 220,300 |
| 7/23/2026 | $98.85 | $98.88 | $98.39 | $98.44 | 528,100 |
| 7/22/2026 | $99.33 | $99.34 | $99.05 | $99.07 | 270,500 |
| 7/21/2026 | $99.60 | $99.63 | $99.38 | $99.39 | 306,300 |
| 7/20/2026 | $99.73 | $99.85 | $99.50 | $99.52 | 242,000 |
| 7/17/2026 | $99.72 | $99.74 | $99.59 | $99.62 | 277,700 |
| 7/16/2026 | $99.85 | $99.86 | $99.65 | $99.69 | 322,600 |
| 7/15/2026 | $100.06 | $100.06 | $99.74 | $99.85 | 584,400 |
| 7/14/2026 | $100.09 | $100.14 | $100.01 | $100.02 | 348,700 |
| 7/13/2026 | $100.08 | $100.08 | $99.95 | $99.96 | 388,800 |
| 7/10/2026 | $100.09 | $100.19 | $100.05 | $100.09 | 376,400 |
| 7/9/2026 | $100.11 | $100.15 | $100.05 | $100.05 | 397,400 |
| 7/8/2026 | $100.04 | $100.13 | $100.01 | $100.01 | 310,900 |
| 7/7/2026 | $100.34 | $100.41 | $100.23 | $100.23 | 315,500 |
| 7/6/2026 | $100.32 | $100.72 | $100.32 | $100.43 | 333,400 |
| 7/2/2026 | $100.40 | $100.42 | $100.30 | $100.39 | 283,800 |
| 7/1/2026 | $100.21 | $100.35 | $100.20 | $100.29 | 261,200 |
| 6/30/2026 | $100.54 | $100.66 | $100.54 | $100.60 | 244,600 |
| 6/29/2026 | $100.53 | $100.61 | $100.51 | $100.60 | 171,100 |