|
Closing price on 3/8/2019
|
|
| Open |
8.70 |
| High |
9.30 |
| Low |
8.70 |
| Volume |
1,100 |
| Split-adjusted Price |
9.30 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2019
|
-0.30 / -3.13%
|
8.70
|
9.30
|
8.70
|
9.30
|
8.92
|
9.30
|
1,100
|
|
|
3/7/2019
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.49
|
9.60
|
800
|
|
|
3/6/2019
|
-0.60 / -5.94%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.75
|
9.50
|
200
|
|
|
3/5/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
3/4/2019
|
+0.90 / +9.78%
|
8.40
|
10.10
|
8.30
|
10.10
|
8.62
|
10.10
|
2,600
|
|
|
3/1/2019
|
+0.50 / +5.75%
|
8.00
|
9.20
|
7.90
|
9.20
|
8.26
|
9.20
|
2,400
|
|
|
2/28/2019
|
-0.90 / -9.38%
|
9.60
|
10.30
|
8.70
|
8.70
|
9.24
|
8.70
|
1,200
|
|
|
2/27/2019
|
-0.10 / -1.03%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.22
|
9.60
|
1,800
|
|
|
2/26/2019
|
-1.00 / -9.35%
|
10.90
|
10.90
|
9.70
|
9.70
|
10.30
|
9.70
|
200
|
|
|
2/25/2019
|
-0.70 / -6.14%
|
11.30
|
11.30
|
10.70
|
10.70
|
11.00
|
10.70
|
200
|
|
|
2/22/2019
|
+0.10 / +0.88%
|
11.10
|
11.50
|
10.20
|
11.40
|
11.09
|
11.40
|
3,400
|
|
|
2/21/2019
|
+0.90 / +8.65%
|
10.60
|
11.30
|
9.40
|
11.30
|
10.58
|
11.30
|
3,500
|
|
|
2/20/2019
|
+0.90 / +9.47%
|
9.30
|
10.40
|
8.60
|
10.40
|
8.98
|
10.40
|
4,400
|
|
|
2/19/2019
|
+0.10 / +1.06%
|
9.30
|
9.60
|
8.50
|
9.50
|
9.09
|
9.50
|
3,600
|
|
|
2/18/2019
|
+0.10 / +1.08%
|
8.40
|
9.40
|
8.40
|
9.40
|
9.27
|
9.40
|
1,500
|
|
|
2/15/2019
|
+0.50 / +5.68%
|
8.60
|
9.30
|
8.00
|
9.30
|
8.31
|
9.30
|
5,300
|
|
|
2/14/2019
|
-0.20 / -2.22%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.36
|
8.80
|
1,600
|
|
|
2/13/2019
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
200
|
|
|
2/12/2019
|
+0.90 / +10.00%
|
8.10
|
9.90
|
8.10
|
9.90
|
8.53
|
9.90
|
8,500
|
|
|
2/11/2019
|
-0.90 / -9.09%
|
10.00
|
10.80
|
9.00
|
9.00
|
9.77
|
9.00
|
3,200
|
|
|
2/1/2019
|
-1.10 / -10.00%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.45
|
9.90
|
400
|
|
|
1/31/2019
|
+0.70 / +6.80%
|
9.30
|
11.00
|
9.30
|
11.00
|
10.79
|
11.00
|
800
|
|
|
1/30/2019
|
-1.10 / -9.65%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
1/29/2019
|
+0.70 / +6.54%
|
9.70
|
11.50
|
9.70
|
11.40
|
10.32
|
11.40
|
2,000
|
|
|
1/28/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
1/25/2019
|
0.00 / 0.00%
|
9.70
|
10.70
|
9.70
|
10.70
|
10.63
|
10.70
|
1,400
|
|
|
1/24/2019
|
+0.90 / +9.18%
|
8.90
|
10.70
|
8.90
|
10.70
|
9.62
|
10.70
|
2,700
|
|
|
1/23/2019
|
+0.70 / +7.69%
|
8.80
|
9.80
|
8.80
|
9.80
|
9.19
|
9.80
|
1,300
|
|
|
1/22/2019
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.55
|
9.10
|
4,300
|
|
|
1/21/2019
|
-0.10 / -1.19%
|
8.30
|
9.10
|
7.70
|
8.30
|
8.34
|
8.30
|
8,900
|
|
|