|
Closing price on 10/21/2015
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
6,800 |
| Split-adjusted Price |
7.37 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2015
|
-0.60 / -6.00%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.04
|
7.37
|
6,800
|
|
|
10/20/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.84
|
0
|
|
|
10/19/2015
|
+0.60 / +6.38%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.24
|
7.84
|
2,100
|
|
|
10/16/2015
|
+0.80 / +9.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.37
|
1,100
|
|
|
10/15/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.74
|
1,900
|
|
|
10/14/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
6.74
|
1,400
|
|
|
10/13/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.74
|
2,900
|
|
|
10/12/2015
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.74
|
300
|
|
|
10/9/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.90
|
0
|
|
|
10/8/2015
|
-0.10 / -1.12%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.26
|
6.90
|
1,600
|
|
|
10/7/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.98
|
0
|
|
|
10/6/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.98
|
0
|
|
|
10/5/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.98
|
0
|
|
|
10/2/2015
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.51
|
6.98
|
3,900
|
|
|
10/1/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.66
|
1,000
|
|
|
9/30/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.66
|
100
|
|
|
9/29/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.66
|
2,000
|
|
|
9/28/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.66
|
2,000
|
|
|
9/25/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.58
|
9,000
|
|
|
9/24/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
6.58
|
4,200
|
|
|
9/23/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
6.51
|
1,600
|
|
|
9/22/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.51
|
0
|
|
|
9/21/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.21
|
6.51
|
17,800
|
|
|
9/18/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
6.51
|
2,400
|
|
|
9/17/2015
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.17
|
6.51
|
1,800
|
|
|
9/16/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.35
|
5,300
|
|
|
9/15/2015
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.35
|
1,500
|
|
|
9/14/2015
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.03
|
6.43
|
600
|
|
|
9/11/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.27
|
0
|
|
|
9/10/2015
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.27
|
5,000
|
|
|