|
Closing price on 5/31/2023
|
|
| Open |
4.60 |
| High |
4.80 |
| Low |
4.00 |
| Volume |
1,400 |
| Split-adjusted Price |
4.10 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.30 / -6.82%
|
4.60
|
4.80
|
4.00
|
4.10
|
4.27
|
4.10
|
1,400
|
|
|
5/30/2023
|
-0.10 / -2.22%
|
4.80
|
4.80
|
4.20
|
4.40
|
4.39
|
4.40
|
2,300
|
|
|
5/29/2023
|
-0.30 / -6.25%
|
5.00
|
5.00
|
4.40
|
4.50
|
4.46
|
4.50
|
18,500
|
|
|
5/26/2023
|
+0.10 / +2.13%
|
4.30
|
5.00
|
4.30
|
4.80
|
4.74
|
4.80
|
900
|
|
|
5/25/2023
|
+0.20 / +4.44%
|
4.80
|
4.80
|
4.10
|
4.70
|
4.38
|
4.70
|
11,600
|
|
|
5/24/2023
|
-0.40 / -8.16%
|
5.10
|
5.10
|
4.50
|
4.50
|
4.52
|
4.50
|
4,100
|
|
|
5/23/2023
|
+0.10 / +2.08%
|
4.90
|
5.20
|
4.50
|
4.90
|
4.88
|
4.90
|
17,900
|
|
|
5/22/2023
|
-0.10 / -2.04%
|
4.80
|
5.00
|
4.60
|
4.80
|
4.79
|
4.80
|
7,000
|
|
|
5/19/2023
|
+0.10 / +2.08%
|
5.20
|
5.20
|
4.40
|
4.90
|
4.88
|
4.90
|
40,300
|
|
|
5/18/2023
|
+0.40 / +9.09%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
15,600
|
|
|
5/17/2023
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
7,500
|
|
|
5/16/2023
|
+0.30 / +8.11%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
18,000
|
|
|
5/15/2023
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
6,400
|
|
|
5/12/2023
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
16,400
|
|
|
5/11/2023
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
47,600
|
|
|
5/10/2023
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
28,300
|
|
|
5/9/2023
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
6,100
|
|
|
5/8/2023
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
900
|
|
|
5/5/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
500
|
|
|
5/4/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
4/28/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
4/27/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,100
|
|
|
4/26/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.63
|
2.60
|
2,000
|
|
|
4/25/2023
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
300
|
|
|
4/24/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
1,200
|
|
|
4/21/2023
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.54
|
2.40
|
1,700
|
|
|
4/20/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,000
|
|
|
4/19/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,600
|
|
|
4/18/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
3,000
|
|
|
4/17/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
700
|
|
|