|
Closing price on 11/15/2021
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
64,000 |
| Split-adjusted Price |
13.00 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2021
|
+1.10 / +9.24%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.97
|
13.00
|
64,000
|
|
|
11/12/2021
|
+1.00 / +9.17%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.84
|
11.90
|
39,700
|
|
|
11/11/2021
|
+0.30 / +2.83%
|
11.20
|
11.30
|
10.40
|
10.90
|
10.63
|
10.90
|
27,000
|
|
|
11/10/2021
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.56
|
10.60
|
10,800
|
|
|
11/9/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
10.70
|
11,800
|
|
|
11/8/2021
|
-0.20 / -1.83%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.63
|
10.70
|
6,300
|
|
|
11/5/2021
|
-0.20 / -1.80%
|
10.70
|
10.90
|
10.20
|
10.90
|
10.57
|
10.90
|
10,500
|
|
|
11/4/2021
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.08
|
11.10
|
3,700
|
|
|
11/3/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.66
|
10.90
|
27,300
|
|
|
11/2/2021
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.70
|
11.00
|
11.11
|
11.00
|
8,100
|
|
|
11/1/2021
|
-1.00 / -8.13%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.28
|
11.30
|
14,900
|
|
|
10/29/2021
|
+0.30 / +2.50%
|
10.90
|
12.30
|
10.80
|
12.30
|
10.90
|
12.30
|
53,200
|
|
|
10/28/2021
|
-1.30 / -9.77%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.00
|
12.00
|
7,600
|
|
|
10/27/2021
|
-1.40 / -9.52%
|
14.60
|
14.60
|
13.30
|
13.30
|
13.47
|
13.30
|
19,900
|
|
|
10/26/2021
|
+1.20 / +8.89%
|
13.50
|
14.80
|
12.50
|
14.70
|
14.29
|
14.70
|
12,600
|
|
|
10/25/2021
|
+1.10 / +8.87%
|
12.50
|
13.50
|
11.20
|
13.50
|
11.84
|
13.50
|
12,500
|
|
|
10/22/2021
|
+1.00 / +8.77%
|
12.40
|
12.40
|
10.30
|
12.40
|
10.94
|
12.40
|
10,600
|
|
|
10/21/2021
|
+0.90 / +8.57%
|
11.50
|
11.50
|
9.80
|
11.40
|
11.36
|
11.40
|
4,400
|
|
|
10/20/2021
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.47
|
10.50
|
8,600
|
|
|
10/19/2021
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.14
|
9.60
|
32,400
|
|
|
10/18/2021
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.70
|
8.80
|
6,800
|
|
|
10/15/2021
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.73
|
8.70
|
5,500
|
|
|
10/14/2021
|
+0.20 / +2.25%
|
9.20
|
9.60
|
8.90
|
9.10
|
9.16
|
9.10
|
9,500
|
|
|
10/13/2021
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
8.90
|
1,600
|
|
|
10/12/2021
|
-0.40 / -4.30%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.70
|
8.90
|
600
|
|
|
10/11/2021
|
+0.80 / +9.41%
|
8.40
|
9.30
|
8.40
|
9.30
|
9.29
|
9.30
|
1,400
|
|
|
10/8/2021
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.10
|
8.50
|
3,100
|
|
|
10/7/2021
|
+0.80 / +9.88%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.67
|
8.90
|
1,500
|
|
|
10/6/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
|
10/5/2021
|
-0.40 / -4.71%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
8.10
|
3,200
|
|
|