|
Closing price on 2/28/2022
|
|
| Open |
6.70 |
| High |
7.20 |
| Low |
6.70 |
| Volume |
23,600 |
| Split-adjusted Price |
7.20 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
+0.60 / +9.09%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.02
|
7.20
|
23,600
|
|
|
2/25/2022
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.61
|
6.60
|
5,900
|
|
|
2/24/2022
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
6.50
|
10,200
|
|
|
2/23/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.70
|
6.64
|
6.70
|
3,000
|
|
|
2/22/2022
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.58
|
6.70
|
12,500
|
|
|
2/21/2022
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.73
|
6.80
|
22,800
|
|
|
2/18/2022
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.83
|
6.90
|
7,600
|
|
|
2/17/2022
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.78
|
6.80
|
8,200
|
|
|
2/16/2022
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.67
|
6.80
|
4,800
|
|
|
2/15/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
2,200
|
|
|
2/14/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.62
|
6.60
|
5,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
6.60
|
8,200
|
|
|
2/10/2022
|
-0.50 / -7.04%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.80
|
6.60
|
4,400
|
|
|
2/9/2022
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,000
|
|
|
2/8/2022
|
-0.30 / -4.23%
|
6.80
|
7.10
|
6.80
|
6.80
|
6.96
|
6.80
|
5,900
|
|
|
2/7/2022
|
-0.40 / -5.33%
|
6.90
|
7.50
|
6.80
|
7.10
|
7.15
|
7.10
|
19,200
|
|
|
1/28/2022
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
|
1/27/2022
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.20
|
6.90
|
6.36
|
6.90
|
2,200
|
|
|
1/26/2022
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
3,900
|
|
|
1/25/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.64
|
6.70
|
1,000
|
|
|
1/24/2022
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.40
|
6.70
|
6.51
|
6.70
|
8,600
|
|
|
1/21/2022
|
+0.50 / +7.94%
|
6.40
|
6.90
|
6.40
|
6.80
|
6.73
|
6.80
|
12,500
|
|
|
1/20/2022
|
+0.50 / +8.62%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.26
|
6.30
|
6,200
|
|
|
1/19/2022
|
-0.30 / -4.92%
|
6.10
|
6.20
|
5.70
|
5.80
|
5.84
|
5.80
|
6,300
|
|
|
1/18/2022
|
-0.60 / -8.96%
|
6.20
|
6.60
|
6.10
|
6.10
|
6.16
|
6.10
|
13,800
|
|
|
1/17/2022
|
-0.60 / -8.22%
|
7.30
|
7.60
|
6.70
|
6.70
|
7.29
|
6.70
|
6,400
|
|
|
1/14/2022
|
-0.10 / -1.35%
|
6.80
|
7.40
|
6.80
|
7.30
|
6.93
|
7.30
|
3,900
|
|
|
1/13/2022
|
+0.10 / +1.37%
|
7.30
|
7.80
|
7.20
|
7.40
|
7.42
|
7.40
|
12,400
|
|
|
1/12/2022
|
-0.60 / -7.59%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.55
|
7.30
|
14,300
|
|
|
1/11/2022
|
-0.40 / -4.82%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
7.90
|
27,100
|
|
|