|
Closing price on 10/26/2022
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
3,900 |
| Split-adjusted Price |
3.90 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.89
|
3.90
|
3,900
|
|
|
10/25/2022
|
-0.40 / -10.00%
|
3.60
|
3.90
|
3.60
|
3.60
|
3.61
|
3.60
|
5,700
|
|
|
10/24/2022
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.71
|
4.00
|
800
|
|
|
10/21/2022
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.70
|
4.00
|
800
|
|
|
10/20/2022
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.85
|
4.00
|
200
|
|
|
10/19/2022
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
10/18/2022
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.06
|
4.10
|
6,500
|
|
|
10/17/2022
|
-0.10 / -2.50%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.80
|
3.90
|
1,200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.72
|
4.00
|
3,400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
10/12/2022
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.78
|
4.00
|
800
|
|
|
10/11/2022
|
-0.40 / -9.76%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.76
|
3.70
|
1,300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.10
|
3.90
|
4.10
|
800
|
|
|
10/7/2022
|
-0.10 / -2.38%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.80
|
4.10
|
13,800
|
|
|
10/6/2022
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
|
10/5/2022
|
+0.20 / +5.26%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.05
|
4.00
|
5,300
|
|
|
10/4/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
10/3/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
200
|
|
|
9/30/2022
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
9/28/2022
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
400
|
|
|
9/27/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
9/26/2022
|
-0.40 / -9.52%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
7,800
|
|
|
9/23/2022
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.21
|
4.20
|
8,100
|
|
|
9/22/2022
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.95
|
4.10
|
7,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.77
|
3.80
|
700
|
|
|
9/20/2022
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
9/19/2022
|
+0.10 / +2.56%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.14
|
4.00
|
1,800
|
|
|
9/16/2022
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
3.90
|
4.06
|
3.90
|
5,900
|
|
|
9/15/2022
|
-0.30 / -7.14%
|
4.20
|
4.30
|
3.90
|
3.90
|
4.08
|
3.90
|
3,000
|
|
|