|
Closing price on 10/6/2017
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
500 |
| Split-adjusted Price |
9.50 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2017
|
+0.80 / +9.20%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
500
|
|
|
10/5/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
10/4/2017
|
-0.30 / -3.33%
|
9.30
|
9.30
|
8.70
|
8.70
|
9.00
|
8.70
|
400
|
|
|
10/3/2017
|
-1.00 / -10.00%
|
9.80
|
10.10
|
9.00
|
9.00
|
9.59
|
9.00
|
15,317
|
|
|
10/2/2017
|
0.00 / 0.00%
|
9.00
|
10.90
|
9.00
|
10.00
|
9.38
|
10.00
|
1,300
|
|
|
9/29/2017
|
+0.70 / +7.53%
|
9.90
|
10.20
|
8.50
|
10.00
|
9.51
|
10.00
|
12,600
|
|
|
9/28/2017
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.17
|
9.30
|
2,500
|
|
|
9/27/2017
|
+0.10 / +1.19%
|
9.20
|
9.20
|
8.50
|
8.50
|
9.14
|
8.50
|
6,600
|
|
|
9/26/2017
|
-0.20 / -2.33%
|
8.00
|
9.40
|
8.00
|
8.40
|
9.21
|
8.40
|
3,410
|
|
|
9/25/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.60
|
8.60
|
9.20
|
8.60
|
700
|
|
|
9/22/2017
|
0.00 / 0.00%
|
8.50
|
9.40
|
8.20
|
8.60
|
9.18
|
8.60
|
6,500
|
|
|
9/21/2017
|
+0.50 / +6.17%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.86
|
8.60
|
2,300
|
|
|
9/20/2017
|
-0.30 / -3.57%
|
9.20
|
9.20
|
7.80
|
8.10
|
8.96
|
8.10
|
2,000
|
|
|
9/19/2017
|
+0.70 / +9.09%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3,100
|
|
|
9/18/2017
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
|
9/15/2017
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
201
|
|
|
9/14/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
9/13/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
9/12/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
9/11/2017
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.91
|
7.80
|
900
|
|
|
9/8/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
9/7/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
9/6/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
9/5/2017
|
-0.10 / -1.23%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.20
|
8.00
|
300
|
|
|
9/1/2017
|
+0.20 / +2.53%
|
7.80
|
8.60
|
7.80
|
8.10
|
8.20
|
8.10
|
900
|
|
|
8/31/2017
|
-0.20 / -2.47%
|
7.90
|
8.10
|
7.90
|
7.90
|
8.03
|
7.90
|
1,200
|
|
|
8/30/2017
|
-0.40 / -4.71%
|
8.00
|
8.50
|
8.00
|
8.10
|
8.28
|
8.10
|
860
|
|
|
8/29/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
8/28/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
8/25/2017
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.45
|
8.50
|
44,800
|
|
|