|
Closing price on 10/25/2024
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
39,200 |
| Split-adjusted Price |
3.30 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2024
|
-0.30 / -8.33%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.32
|
3.30
|
39,200
|
|
|
10/24/2024
|
-0.30 / -7.69%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
8,900
|
|
|
10/23/2024
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.70
|
3.90
|
15,600
|
|
|
10/22/2024
|
+0.10 / +2.78%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.63
|
3.70
|
28,300
|
|
|
10/21/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
600
|
|
|
10/18/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
1,100
|
|
|
10/17/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
18,100
|
|
|
10/16/2024
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.57
|
3.60
|
7,200
|
|
|
10/15/2024
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
6,800
|
|
|
10/14/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
1,900
|
|
|
10/11/2024
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
3,400
|
|
|
10/10/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,700
|
|
|
10/9/2024
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
12,000
|
|
|
10/8/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.31
|
3.50
|
12,000
|
|
|
10/7/2024
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.33
|
3.50
|
18,300
|
|
|
10/4/2024
|
-0.30 / -8.33%
|
3.30
|
3.60
|
3.30
|
3.30
|
3.30
|
3.30
|
51,500
|
|
|
10/3/2024
|
+0.20 / +5.88%
|
3.40
|
3.70
|
3.20
|
3.60
|
3.58
|
3.60
|
13,800
|
|
|
10/2/2024
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
1,600
|
|
|
10/1/2024
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.28
|
3.50
|
41,100
|
|
|
9/30/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
91,300
|
|
|
9/27/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
9/26/2024
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
4,700
|
|
|
9/25/2024
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.42
|
3.60
|
8,000
|
|
|
9/24/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
3.60
|
800
|
|
|
9/23/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
9/20/2024
|
+0.10 / +2.86%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.36
|
3.60
|
2,600
|
|
|
9/19/2024
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.40
|
3.50
|
3.51
|
3.50
|
7,200
|
|
|
9/18/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
8,700
|
|
|
9/17/2024
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.36
|
3.50
|
15,100
|
|
|
9/16/2024
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
9,700
|
|
|