VEC

Vectrus Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Vectrus Inc VEC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.73 1.49% 49.60 16:01:00
Open Price Low Price High Price Close Price Previous Close
49.87 48.955 50.00 49.60 48.87
more quote information »

VEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.9750.0045.6847.1478,5003.637.9%
1 Month40.6150.0037.7043.34101,5048.9922.14%
3 Months43.3050.0036.8341.3484,6096.3014.55%
6 Months51.6758.2836.8344.9785,107-2.07-4.01%
1 Year50.7359.2428.9046.53100,686-1.13-2.23%
3 Years32.5859.2419.6139.5183,76017.0252.24%
5 Years24.0659.2412.5033.6783,53425.54106.15%

VEC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 49.60 0.73 1.49% 49.87 50.00 48.955 125,461
Nov 23 2020 48.87 1.54 3.25% 47.98 49.17 47.89 30,581
Nov 20 2020 47.33 0.10 0.21% 46.88 47.74 46.67 55,786
Nov 19 2020 47.23 0.15 0.32% 46.80 47.56 46.49 55,061
Nov 18 2020 47.08 0.35 0.75% 46.73 48.62 46.19 99,093
Nov 17 2020 46.73 0.46 0.99% 45.97 46.88 45.68 151,980
Nov 16 2020 46.27 1.75 3.93% 45.57 46.68 45.46 55,626
Nov 13 2020 44.52 1.31 3.03% 43.73 44.8399 43.45 73,583
Nov 12 2020 43.21 -2.17 -4.78% 44.79 45.05 42.90 153,800
Nov 11 2020 45.38 -0.51 -1.11% 46.69 47.59 43.30 179,860
Nov 10 2020 45.89 3.93 9.37% 42.50 46.32 42.01 179,061
Nov 09 2020 41.96 1.17 2.87% 42.75 44.61 41.84 132,542
Nov 06 2020 40.79 -0.66 -1.59% 41.33 42.63 40.64 104,874
Nov 05 2020 41.45 -0.25 -0.6% 41.81 42.91 41.35 138,323
Nov 04 2020 41.70 -1.06 -2.48% 42.31 42.75 41.27 87,085
Nov 03 2020 42.76 1.60 3.89% 41.89 43.04 41.53 84,907
Nov 02 2020 41.16 1.64 4.15% 40.14 41.61 39.18 75,540
Oct 30 2020 39.52 0.27 0.69% 38.96 40.11 38.75 88,682
Oct 29 2020 39.25 0.96 2.51% 38.16 39.57 37.70 73,134
Oct 28 2020 38.29 -2.46 -6.04% 40.06 40.54 38.01 119,039
Oct 27 2020 40.75 -0.09 -0.22% 40.61 41.55 40.36 91,526
Oct 26 2020 40.84 -0.92 -2.2% 41.35 41.87 40.38 63,133
See More Historical Prices »


Your Recent History
NYSE
VEC
Vectrus
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.