Closing price on 12/9/2020
|
|
Open |
10.40 |
High |
10.80 |
Low |
10.40 |
Volume |
6,200 |
Split-adjusted Price |
10.50 |
|
|
VE4 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2020
|
+0.40 / +3.96%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.64
|
10.50
|
6,200
|
|
12/8/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,800
|
|
12/7/2020
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
12/4/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
400
|
|
12/3/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.49
|
10.50
|
7,600
|
|
12/2/2020
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,100
|
|
12/1/2020
|
+0.90 / +9.57%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
11/30/2020
|
+0.80 / +9.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
20,000
|
|
11/27/2020
|
-0.80 / -8.51%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1,200
|
|
11/26/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
11/25/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
11/24/2020
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.00
|
9.40
|
2,000
|
|
11/23/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
11/20/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
9,700
|
|
11/19/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1,500
|
|
11/18/2020
|
+0.70 / +8.86%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.59
|
8.60
|
1,100
|
|
11/17/2020
|
-0.80 / -9.20%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3,300
|
|
11/16/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
11/13/2020
|
-0.10 / -1.14%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.00
|
8.70
|
26,800
|
|
11/12/2020
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.04
|
8.80
|
2,100
|
|
11/11/2020
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
17,700
|
|
11/10/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
800
|
|
11/9/2020
|
+0.70 / +9.46%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3,100
|
|
11/6/2020
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4,700
|
|
11/5/2020
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.44
|
6.80
|
14,600
|
|
11/4/2020
|
+0.50 / +8.77%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
6.20
|
1,500
|
|
11/3/2020
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
800
|
|
11/2/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
10/30/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
10/29/2020
|
-0.10 / -1.79%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
6,000
|
|
|