|
Closing price on 7/26/2024
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
600 |
| Split-adjusted Price |
3.40 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
600
|
|
|
7/25/2024
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
200
|
|
|
7/24/2024
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.36
|
3.50
|
1,800
|
|
|
7/23/2024
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
200
|
|
|
7/22/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
300
|
|
|
7/19/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
200
|
|
|
7/18/2024
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.32
|
3.30
|
1,000
|
|
|
7/17/2024
|
-0.30 / -8.33%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.31
|
3.30
|
6,400
|
|
|
7/16/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.41
|
3.60
|
6,600
|
|
|
7/15/2024
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.40
|
3.50
|
3.56
|
3.50
|
8,100
|
|
|
7/12/2024
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.30
|
3.70
|
3.67
|
3.70
|
4,600
|
|
|
7/11/2024
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
63,900
|
|
|
7/10/2024
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
7,800
|
|
|
7/9/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.30
|
3.50
|
3.30
|
3.50
|
38,900
|
|
|
7/8/2024
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.20
|
3.50
|
3.38
|
3.50
|
8,500
|
|
|
7/5/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
1,800
|
|
|
7/4/2024
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.35
|
3.40
|
6,500
|
|
|
7/3/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
2,800
|
|
|
7/2/2024
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.26
|
3.40
|
13,100
|
|
|
7/1/2024
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.41
|
3.50
|
5,000
|
|
|
6/28/2024
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.62
|
3.70
|
7,000
|
|
|
6/27/2024
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.51
|
3.60
|
26,900
|
|
|
6/26/2024
|
-0.20 / -5.71%
|
3.30
|
3.60
|
3.30
|
3.30
|
3.33
|
3.30
|
12,300
|
|
|
6/25/2024
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
42,000
|
|
|
6/24/2024
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.53
|
3.60
|
28,600
|
|
|
6/21/2024
|
+0.10 / +2.70%
|
3.40
|
3.90
|
3.40
|
3.80
|
3.52
|
3.80
|
19,900
|
|
|
6/20/2024
|
-0.40 / -9.76%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.72
|
3.70
|
26,500
|
|
|
6/19/2024
|
-0.40 / -8.89%
|
4.90
|
4.90
|
4.10
|
4.10
|
4.35
|
4.10
|
27,700
|
|
|
6/18/2024
|
+0.40 / +9.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
110,500
|
|
|
6/17/2024
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
71,100
|
|
|