|
Closing price on 5/12/2022
|
|
| Open |
8.30 |
| High |
9.00 |
| Low |
8.10 |
| Volume |
7,800 |
| Split-adjusted Price |
9.00 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
+0.10 / +1.12%
|
8.30
|
9.00
|
8.10
|
9.00
|
8.73
|
9.00
|
7,800
|
|
|
5/11/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.10
|
8.90
|
8.35
|
8.90
|
1,300
|
|
|
5/10/2022
|
-0.40 / -4.30%
|
9.50
|
9.50
|
8.40
|
8.90
|
8.65
|
8.90
|
2,000
|
|
|
5/9/2022
|
-0.10 / -1.06%
|
9.70
|
9.70
|
9.00
|
9.30
|
9.16
|
9.30
|
900
|
|
|
5/6/2022
|
-0.30 / -3.09%
|
9.50
|
9.70
|
8.90
|
9.40
|
9.34
|
9.40
|
800
|
|
|
5/5/2022
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
200
|
|
|
5/4/2022
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
200
|
|
|
4/29/2022
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
9.50
|
2,600
|
|
|
4/28/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.50
|
9.40
|
300
|
|
|
4/27/2022
|
0.00 / 0.00%
|
8.60
|
9.40
|
8.50
|
9.40
|
8.89
|
9.40
|
1,600
|
|
|
4/26/2022
|
-0.10 / -1.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.28
|
9.40
|
900
|
|
|
4/25/2022
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
4/22/2022
|
+0.20 / +2.25%
|
8.40
|
9.30
|
8.20
|
9.10
|
8.62
|
9.10
|
2,300
|
|
|
4/21/2022
|
-0.10 / -1.11%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.52
|
8.90
|
500
|
|
|
4/20/2022
|
0.00 / 0.00%
|
8.40
|
9.00
|
8.30
|
9.00
|
8.44
|
9.00
|
800
|
|
|
4/19/2022
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.30
|
9.00
|
8.51
|
9.00
|
1,500
|
|
|
4/18/2022
|
-0.40 / -4.40%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
8.70
|
700
|
|
|
4/15/2022
|
-0.10 / -1.09%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.98
|
9.10
|
400
|
|
|
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
|
|
|