|
Closing price on 7/8/2021
|
|
| Open |
20.30 |
| High |
22.30 |
| Low |
20.30 |
| Volume |
1,000 |
| Split-adjusted Price |
22.30 |
|
|
VE4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2021
|
-0.20 / -0.89%
|
20.30
|
22.30
|
20.30
|
22.30
|
21.00
|
22.30
|
1,000
|
|
|
7/7/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
7/6/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
|
7/5/2021
|
-0.30 / -1.32%
|
21.10
|
22.50
|
21.10
|
22.50
|
21.10
|
22.50
|
1,200
|
|
|
7/2/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0
|
|
|
7/1/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0
|
|
|
6/30/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0
|
|
|
6/29/2021
|
+1.80 / +8.57%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
200
|
|
|
6/28/2021
|
-1.10 / -4.98%
|
23.00
|
24.30
|
21.00
|
21.00
|
22.24
|
21.00
|
9,800
|
|
|
6/25/2021
|
+0.10 / +0.45%
|
23.90
|
23.90
|
22.10
|
22.10
|
22.50
|
22.10
|
1,600
|
|
|
6/24/2021
|
-0.90 / -3.93%
|
22.70
|
25.10
|
22.00
|
22.00
|
23.00
|
22.00
|
23,300
|
|
|
6/23/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
|
6/22/2021
|
+1.90 / +9.05%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
100
|
|
|
6/21/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
200
|
|
|
6/18/2021
|
-2.00 / -8.70%
|
25.20
|
25.20
|
21.00
|
21.00
|
21.16
|
21.00
|
2,700
|
|
|
6/17/2021
|
+2.00 / +9.52%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
600
|
|
|
6/16/2021
|
-2.10 / -9.09%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
200
|
|
|
6/15/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
0
|
|
|
6/14/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
0
|
|
|
6/11/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
0
|
|
|
6/10/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
0
|
|
|
6/9/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
0
|
|
|
6/8/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
0
|
|
|
6/7/2021
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
500
|
|
|
6/4/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
600
|
|
|
6/3/2021
|
-2.20 / -8.73%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13,000
|
|
|
6/2/2021
|
-0.90 / -3.45%
|
23.50
|
25.20
|
23.50
|
25.20
|
23.69
|
25.20
|
30,600
|
|
|
6/1/2021
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
0
|
|
|
5/31/2021
|
-0.10 / -0.38%
|
23.60
|
26.10
|
23.60
|
26.10
|
24.29
|
26.10
|
700
|
|
|
5/28/2021
|
0.00 / 0.00%
|
23.60
|
26.20
|
23.60
|
26.20
|
23.89
|
26.20
|
3,600
|
|
|