|
Closing price on 2/24/2022
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
1,400 |
| Split-adjusted Price |
9.20 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.11
|
9.20
|
1,400
|
|
|
2/23/2022
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.01
|
9.20
|
1,600
|
|
|
2/22/2022
|
+0.30 / +3.33%
|
8.80
|
9.30
|
8.70
|
9.30
|
8.82
|
9.30
|
900
|
|
|
2/21/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
8.80
|
9.00
|
9.12
|
9.00
|
1,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
500
|
|
|
2/17/2022
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1,100
|
|
|
2/16/2022
|
-0.30 / -3.19%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.20
|
9.10
|
4,100
|
|
|
2/15/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
9.40
|
1,900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.37
|
9.40
|
1,200
|
|
|
2/11/2022
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
200
|
|
|
2/10/2022
|
+0.20 / +2.27%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.28
|
9.00
|
4,700
|
|
|
2/9/2022
|
-0.60 / -6.38%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.67
|
8.80
|
300
|
|
|
2/8/2022
|
+0.20 / +2.17%
|
8.50
|
9.40
|
8.50
|
9.40
|
8.63
|
9.40
|
2,400
|
|
|
2/7/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
|
1/28/2022
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
200
|
|
|
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
|
|
|