|
Closing price on 9/5/2024
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
24,600 |
| Split-adjusted Price |
3.90 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.87
|
3.90
|
24,600
|
|
|
9/4/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
51,300
|
|
|
8/30/2024
|
-0.40 / -9.76%
|
3.70
|
4.00
|
3.70
|
3.70
|
3.77
|
3.70
|
92,000
|
|
|
8/29/2024
|
-0.40 / -8.89%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.12
|
4.10
|
18,600
|
|
|
8/28/2024
|
+0.30 / +7.14%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.54
|
4.50
|
105,300
|
|
|
8/27/2024
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
62,200
|
|
|
8/26/2024
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.96
|
3.90
|
6,400
|
|
|
8/23/2024
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.87
|
3.70
|
10,100
|
|
|
8/22/2024
|
-0.30 / -7.14%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.06
|
3.90
|
6,400
|
|
|
8/21/2024
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.16
|
4.20
|
41,100
|
|
|
8/20/2024
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.80
|
3.90
|
19,300
|
|
|
8/19/2024
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
15,500
|
|
|
8/16/2024
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.55
|
3.70
|
47,300
|
|
|
8/15/2024
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
16,000
|
|
|
8/14/2024
|
-0.10 / -3.13%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.30
|
3.10
|
2,200
|
|
|
8/13/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
6,200
|
|
|
8/12/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
6,100
|
|
|
8/9/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
19,200
|
|
|
8/8/2024
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
10,700
|
|
|
8/7/2024
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.15
|
3.40
|
33,600
|
|
|
8/6/2024
|
+0.10 / +3.03%
|
3.10
|
3.40
|
3.00
|
3.40
|
3.18
|
3.40
|
4,800
|
|
|
8/5/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
8/2/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
8/1/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.13
|
3.30
|
1,600
|
|
|
7/31/2024
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
500
|
|
|
7/30/2024
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
6,100
|
|
|
7/29/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
300
|
|
|
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
|
|
|