|
Closing price on 4/14/2022
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
1,300 |
| Split-adjusted Price |
9.20 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2022
|
+0.10 / +1.10%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.23
|
9.20
|
1,300
|
|
|
4/13/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.19
|
9.10
|
1,900
|
|
|
4/12/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.10
|
8.86
|
9.10
|
3,500
|
|
|
4/8/2022
|
-0.50 / -5.21%
|
9.80
|
9.80
|
9.10
|
9.10
|
9.20
|
9.10
|
700
|
|
|
4/7/2022
|
-0.30 / -3.03%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.13
|
9.60
|
5,000
|
|
|
4/6/2022
|
+0.20 / +2.06%
|
9.30
|
9.90
|
9.20
|
9.90
|
9.34
|
9.90
|
5,200
|
|
|
4/5/2022
|
+0.40 / +4.30%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
9.70
|
200
|
|
|
4/4/2022
|
+0.10 / +1.09%
|
9.30
|
9.70
|
9.00
|
9.30
|
9.21
|
9.30
|
6,100
|
|
|
4/1/2022
|
-0.60 / -6.12%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
9.20
|
900
|
|
|
3/31/2022
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
3/30/2022
|
-0.60 / -6.12%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.27
|
9.20
|
5,500
|
|
|
3/29/2022
|
+0.10 / +1.03%
|
9.40
|
9.80
|
9.00
|
9.80
|
9.35
|
9.80
|
400
|
|
|
3/28/2022
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.85
|
9.70
|
6,400
|
|
|
3/25/2022
|
+0.70 / +7.53%
|
9.70
|
10.20
|
9.70
|
10.00
|
10.08
|
10.00
|
20,700
|
|
|
3/24/2022
|
-0.20 / -2.11%
|
9.40
|
9.80
|
9.30
|
9.30
|
9.42
|
9.30
|
2,000
|
|
|
3/23/2022
|
+0.10 / +1.06%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.59
|
9.50
|
7,300
|
|
|
3/22/2022
|
-0.30 / -3.09%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.51
|
9.40
|
10,000
|
|
|
3/21/2022
|
-0.40 / -3.96%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.50
|
9.70
|
2,000
|
|
|
3/18/2022
|
-0.40 / -3.81%
|
10.00
|
10.20
|
9.50
|
10.10
|
9.79
|
10.10
|
1,800
|
|
|
3/17/2022
|
+0.10 / +0.96%
|
10.20
|
10.50
|
9.50
|
10.50
|
10.00
|
10.50
|
4,500
|
|
|
3/16/2022
|
+0.40 / +4.00%
|
10.00
|
10.40
|
9.40
|
10.40
|
9.79
|
10.40
|
10,800
|
|
|
3/15/2022
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.00
|
10.00
|
9.32
|
10.00
|
14,600
|
|
|
3/14/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4,600
|
|
|
3/11/2022
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.04
|
9.10
|
3,600
|
|
|
3/10/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
9.10
|
8,900
|
|
|
3/9/2022
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.08
|
9.10
|
3,200
|
|
|
3/8/2022
|
+0.10 / +1.12%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.04
|
9.00
|
6,400
|
|
|
3/7/2022
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.92
|
8.90
|
9,100
|
|
|
3/4/2022
|
-0.20 / -2.17%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.05
|
9.00
|
8,700
|
|
|
3/3/2022
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.03
|
9.20
|
15,600
|
|
|