|
Closing price on 2/19/2025
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
21,300 |
| Split-adjusted Price |
3.30 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.37
|
3.30
|
21,300
|
|
|
2/18/2025
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.31
|
3.40
|
23,600
|
|
|
2/17/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
21,300
|
|
|
2/14/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
41,300
|
|
|
2/13/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.25
|
3.30
|
7,800
|
|
|
2/12/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
300
|
|
|
2/11/2025
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.44
|
3.40
|
2,100
|
|
|
2/10/2025
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.34
|
3.50
|
7,700
|
|
|
2/7/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,600
|
|
|
2/6/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
9,800
|
|
|
2/5/2025
|
-0.10 / -2.94%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.33
|
3.30
|
5,800
|
|
|
2/4/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.28
|
3.40
|
5,700
|
|
|
2/3/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
26,500
|
|
|
1/24/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
11,600
|
|
|
1/23/2025
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
32,700
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.51
|
3.50
|
40,300
|
|
|
1/21/2025
|
+0.10 / +2.94%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.52
|
3.50
|
66,100
|
|
|
1/20/2025
|
-0.20 / -5.56%
|
3.80
|
3.90
|
3.40
|
3.40
|
3.45
|
3.40
|
84,400
|
|
|
1/17/2025
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
38,500
|
|
|
1/16/2025
|
-0.30 / -8.33%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.36
|
3.30
|
62,500
|
|
|
1/15/2025
|
-0.40 / -10.00%
|
3.70
|
4.20
|
3.60
|
3.60
|
3.71
|
3.60
|
15,700
|
|
|
1/14/2025
|
+0.20 / +5.26%
|
4.10
|
4.10
|
3.80
|
4.00
|
4.08
|
4.00
|
56,200
|
|
|
1/13/2025
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
142,000
|
|
|
1/10/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
11,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.47
|
3.50
|
38,600
|
|
|
1/8/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
4,300
|
|
|
1/7/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
3,200
|
|
|
1/6/2025
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
11,700
|
|
|
1/3/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
4,100
|
|
|
1/2/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|