|
Closing price on 2/8/2022
|
|
| Open |
6.80 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
5,900 |
| Split-adjusted Price |
6.80 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2022
|
+0.60 / +7.79%
|
7.80
|
8.40
|
7.80
|
8.30
|
8.05
|
8.30
|
60,900
|
|
|
1/7/2022
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.40
|
7.70
|
7.61
|
7.70
|
30,900
|
|
|
1/6/2022
|
+0.10 / +1.27%
|
7.70
|
8.00
|
7.30
|
8.00
|
7.56
|
8.00
|
30,800
|
|
|
1/5/2022
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.85
|
7.90
|
9,300
|
|
|
1/4/2022
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.40
|
8.00
|
7.62
|
8.00
|
24,700
|
|
|
12/31/2021
|
+0.10 / +1.30%
|
8.20
|
8.20
|
7.50
|
7.80
|
7.68
|
7.80
|
18,100
|
|
|
12/30/2021
|
-0.70 / -8.33%
|
8.50
|
8.50
|
7.60
|
7.70
|
7.98
|
7.70
|
5,500
|
|
|
12/29/2021
|
+0.70 / +9.09%
|
7.90
|
8.40
|
7.40
|
8.40
|
8.17
|
8.40
|
43,400
|
|
|
12/28/2021
|
-0.50 / -6.10%
|
8.20
|
8.20
|
7.40
|
7.70
|
7.45
|
7.70
|
23,800
|
|
|
12/27/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.60
|
8.20
|
7.68
|
8.20
|
14,200
|
|
|
12/24/2021
|
-0.60 / -6.82%
|
8.80
|
9.00
|
8.00
|
8.20
|
8.43
|
8.20
|
28,100
|
|
|
12/23/2021
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.30
|
8.80
|
8.41
|
8.80
|
42,200
|
|
|
12/22/2021
|
+0.50 / +5.75%
|
9.30
|
9.30
|
8.50
|
9.20
|
8.67
|
9.20
|
44,200
|
|
|
12/21/2021
|
+0.70 / +8.75%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.56
|
8.70
|
121,100
|
|
|