|
Closing price on 1/27/2022
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
8.80 |
| Volume |
1,500 |
| Split-adjusted Price |
8.80 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-0.70 / -7.37%
|
9.00
|
9.50
|
8.80
|
8.80
|
8.89
|
8.80
|
1,500
|
|
|
1/26/2022
|
-0.20 / -2.06%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.27
|
9.50
|
300
|
|
|
1/25/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
|
1/24/2022
|
0.00 / 0.00%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.33
|
9.70
|
1,500
|
|
|
1/21/2022
|
+0.10 / +1.04%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.55
|
9.70
|
1,100
|
|
|
1/20/2022
|
+0.60 / +6.67%
|
8.40
|
9.70
|
8.40
|
9.60
|
9.45
|
9.60
|
2,200
|
|
|
1/19/2022
|
-1.00 / -10.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.20
|
9.00
|
300
|
|
|
1/18/2022
|
-0.10 / -0.99%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.88
|
10.00
|
600
|
|
|
1/17/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
1/14/2022
|
+0.60 / +6.32%
|
9.00
|
10.20
|
9.00
|
10.10
|
9.73
|
10.10
|
1,700
|
|
|
1/13/2022
|
-0.70 / -6.86%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
9.50
|
2,700
|
|
|
1/12/2022
|
-0.10 / -0.97%
|
9.60
|
10.20
|
9.30
|
10.20
|
9.38
|
10.20
|
1,600
|
|
|
1/11/2022
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
1,100
|
|
|
1/10/2022
|
+0.30 / +2.94%
|
9.70
|
10.50
|
9.70
|
10.50
|
10.00
|
10.50
|
3,000
|
|
|
1/7/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.00
|
10.20
|
3,300
|
|
|
1/6/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.10
|
10.20
|
300
|
|
|
1/5/2022
|
-0.20 / -1.90%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.50
|
10.30
|
1,500
|
|
|
1/4/2022
|
-0.10 / -0.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
900
|
|
|
12/31/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
2,800
|
|
|
12/30/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
12/29/2021
|
+0.10 / +0.95%
|
10.50
|
10.60
|
9.90
|
10.60
|
10.13
|
10.60
|
1,100
|
|
|
12/28/2021
|
-0.20 / -1.87%
|
10.10
|
10.60
|
9.70
|
10.50
|
9.94
|
10.50
|
9,800
|
|
|
12/27/2021
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.00
|
10.70
|
3,800
|
|
|
12/24/2021
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
100
|
|
|
12/23/2021
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
700
|
|
|
12/22/2021
|
-0.20 / -1.83%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
10.70
|
1,400
|
|
|
12/21/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
12/20/2021
|
+0.40 / +3.81%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.95
|
10.90
|
2,100
|
|
|
12/17/2021
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
200
|
|
|
12/16/2021
|
0.00 / 0.00%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.10
|
10.70
|
2,000
|
|
|