|
Closing price on 1/17/2019
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
6.70 |
| Volume |
10,400 |
| Split-adjusted Price |
7.70 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2019
|
+0.70 / +10.00%
|
7.60
|
7.70
|
6.70
|
7.70
|
7.17
|
7.70
|
10,400
|
|
|
1/16/2019
|
-0.70 / -9.09%
|
7.00
|
7.80
|
7.00
|
7.00
|
7.34
|
7.00
|
1,800
|
|
|
1/15/2019
|
0.00 / 0.00%
|
7.40
|
7.80
|
7.00
|
7.70
|
7.23
|
7.70
|
4,100
|
|
|
1/14/2019
|
+0.40 / +5.48%
|
7.20
|
7.70
|
6.70
|
7.70
|
7.44
|
7.70
|
3,000
|
|
|
1/11/2019
|
+0.20 / +2.82%
|
7.20
|
7.70
|
7.20
|
7.30
|
7.55
|
7.30
|
1,600
|
|
|
1/10/2019
|
-0.70 / -8.97%
|
7.50
|
8.10
|
7.10
|
7.10
|
7.52
|
7.10
|
6,200
|
|
|
1/9/2019
|
-0.10 / -1.27%
|
7.60
|
8.00
|
7.20
|
7.80
|
7.44
|
7.80
|
2,600
|
|
|
1/8/2019
|
-0.80 / -9.20%
|
8.20
|
8.50
|
7.90
|
7.90
|
8.13
|
7.90
|
2,400
|
|
|
1/7/2019
|
-0.10 / -1.14%
|
8.60
|
9.20
|
8.00
|
8.70
|
8.19
|
8.70
|
8,400
|
|
|
1/4/2019
|
+0.40 / +4.76%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.30
|
8.80
|
1,400
|
|
|
1/3/2019
|
-0.90 / -9.68%
|
9.00
|
9.30
|
8.40
|
8.40
|
8.70
|
8.40
|
3,200
|
|
|
1/2/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
12/28/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
12/27/2018
|
+0.30 / +3.33%
|
8.80
|
9.30
|
8.80
|
9.30
|
8.85
|
9.30
|
1,100
|
|
|
12/26/2018
|
+0.10 / +1.12%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.21
|
9.00
|
2,300
|
|
|
12/25/2018
|
-0.90 / -9.18%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
900
|
|
|
12/24/2018
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.41
|
9.80
|
3,400
|
|
|
12/21/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
12/20/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
12/19/2018
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
5,500
|
|
|
12/18/2018
|
-0.40 / -3.85%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
5,300
|
|
|
12/17/2018
|
+0.20 / +1.96%
|
9.30
|
10.40
|
9.20
|
10.40
|
9.62
|
10.40
|
6,000
|
|
|
12/14/2018
|
-0.40 / -3.77%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
5,100
|
|
|
12/13/2018
|
+0.10 / +0.95%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.16
|
10.60
|
7,300
|
|
|
12/12/2018
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
12/11/2018
|
-1.00 / -9.17%
|
10.80
|
11.20
|
9.90
|
9.90
|
10.20
|
9.90
|
3,000
|
|
|
12/10/2018
|
+0.70 / +6.86%
|
9.30
|
10.90
|
9.30
|
10.90
|
10.10
|
10.90
|
200
|
|
|
12/7/2018
|
-0.20 / -1.92%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.24
|
10.20
|
700
|
|
|
12/6/2018
|
+0.30 / +2.97%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.13
|
10.40
|
1,400
|
|
|
12/5/2018
|
+0.70 / +7.45%
|
9.40
|
10.20
|
9.40
|
10.10
|
9.84
|
10.10
|
1,300
|
|
|