|
Closing price on 2/4/2021
|
|
| Open |
17.00 |
| High |
20.40 |
| Low |
16.90 |
| Volume |
14,300 |
| Split-adjusted Price |
20.40 |
|
|
VE4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
+1.80 / +9.68%
|
17.00
|
20.40
|
16.90
|
20.40
|
19.57
|
20.40
|
14,300
|
|
|
2/3/2021
|
-0.30 / -1.59%
|
18.10
|
20.70
|
18.10
|
18.60
|
19.25
|
18.60
|
8,500
|
|
|
2/2/2021
|
+1.00 / +5.59%
|
16.30
|
19.60
|
16.30
|
18.90
|
17.41
|
18.90
|
43,400
|
|
|
2/1/2021
|
+0.10 / +0.56%
|
16.10
|
17.90
|
16.10
|
17.90
|
17.24
|
17.90
|
7,000
|
|
|
1/29/2021
|
+1.20 / +7.23%
|
16.00
|
17.80
|
15.10
|
17.80
|
16.86
|
17.80
|
9,200
|
|
|
1/28/2021
|
0.00 / 0.00%
|
17.00
|
18.20
|
16.60
|
16.60
|
17.42
|
16.60
|
4,700
|
|
|
1/27/2021
|
+0.10 / +0.61%
|
18.10
|
18.10
|
16.60
|
16.60
|
17.57
|
16.60
|
15,600
|
|
|
1/26/2021
|
+1.50 / +10.00%
|
14.80
|
16.50
|
14.80
|
16.50
|
15.14
|
16.50
|
9,000
|
|
|
1/25/2021
|
+1.30 / +9.49%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2,000
|
|
|
1/22/2021
|
-1.50 / -9.87%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3,300
|
|
|
1/21/2021
|
+1.30 / +9.35%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
16,400
|
|
|
1/20/2021
|
+0.10 / +0.72%
|
15.10
|
15.10
|
13.90
|
13.90
|
14.96
|
13.90
|
1,700
|
|
|
1/19/2021
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1,000
|
|
|
1/18/2021
|
+0.30 / +2.44%
|
11.10
|
13.50
|
11.10
|
12.60
|
11.86
|
12.60
|
7,300
|
|
|
1/15/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
1/14/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
1/13/2021
|
-1.20 / -8.89%
|
14.00
|
14.80
|
12.30
|
12.30
|
14.50
|
12.30
|
2,400
|
|
|
1/12/2021
|
-1.50 / -10.00%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.58
|
13.50
|
6,100
|
|
|
1/11/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
1/8/2021
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5,000
|
|
|
1/7/2021
|
+0.70 / +5.00%
|
13.80
|
14.70
|
13.80
|
14.70
|
14.41
|
14.70
|
16,000
|
|
|
1/6/2021
|
-0.50 / -3.45%
|
14.50
|
14.70
|
14.00
|
14.00
|
14.62
|
14.00
|
9,100
|
|
|
1/5/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
500
|
|
|
1/4/2021
|
+1.30 / +9.85%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.39
|
14.50
|
6,400
|
|
|
12/31/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
0
|
|
|
12/30/2020
|
-1.40 / -9.59%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
100
|
|
|
12/29/2020
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7,500
|
|
|
12/28/2020
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.52
|
14.60
|
6,200
|
|
|
12/25/2020
|
+1.00 / +7.41%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
14.50
|
4,100
|
|
|
12/24/2020
|
-1.10 / -7.53%
|
14.00
|
14.00
|
13.20
|
13.50
|
13.36
|
13.50
|
8,400
|
|
|