|
Closing price on 7/6/2022
|
|
| Open |
5.60 |
| High |
6.20 |
| Low |
5.60 |
| Volume |
1,500 |
| Split-adjusted Price |
6.20 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
0.00 / 0.00%
|
5.60
|
6.20
|
5.60
|
6.20
|
5.80
|
6.20
|
1,500
|
|
|
7/5/2022
|
0.00 / 0.00%
|
5.60
|
6.80
|
5.60
|
6.20
|
6.27
|
6.20
|
700
|
|
|
7/4/2022
|
-0.50 / -7.46%
|
6.20
|
6.70
|
6.20
|
6.20
|
6.49
|
6.20
|
1,000
|
|
|
7/1/2022
|
-0.20 / -2.90%
|
6.30
|
6.90
|
6.30
|
6.70
|
6.83
|
6.70
|
1,200
|
|
|
6/30/2022
|
-0.60 / -8.00%
|
6.80
|
7.20
|
6.80
|
6.90
|
6.95
|
6.90
|
1,300
|
|
|
6/29/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
6/28/2022
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
300
|
|
|
6/27/2022
|
-0.30 / -3.85%
|
7.10
|
7.70
|
7.10
|
7.50
|
7.21
|
7.50
|
1,400
|
|
|
6/24/2022
|
+0.30 / +4.00%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.80
|
7.80
|
300
|
|
|
6/23/2022
|
0.00 / 0.00%
|
7.70
|
7.70
|
6.80
|
7.50
|
7.05
|
7.50
|
1,200
|
|
|
6/22/2022
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
|
6/21/2022
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
100
|
|
|
6/20/2022
|
+0.50 / +6.58%
|
8.10
|
8.10
|
6.90
|
8.10
|
7.78
|
8.10
|
1,200
|
|
|
6/17/2022
|
-0.80 / -9.52%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.70
|
7.60
|
700
|
|
|
6/16/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
6/15/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
6/14/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
|
6/13/2022
|
-0.40 / -4.55%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.20
|
8.40
|
400
|
|
|
6/10/2022
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
8.80
|
400
|
|
|
6/9/2022
|
-0.40 / -4.40%
|
8.30
|
8.90
|
8.20
|
8.70
|
8.33
|
8.70
|
2,500
|
|
|
6/8/2022
|
-0.10 / -1.09%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.37
|
9.10
|
1,200
|
|
|
6/7/2022
|
-0.10 / -1.08%
|
8.40
|
9.30
|
8.40
|
9.20
|
8.66
|
9.20
|
1,300
|
|
|
6/6/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
6/3/2022
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.28
|
9.30
|
400
|
|
|
6/2/2022
|
-0.20 / -2.13%
|
8.50
|
9.40
|
8.50
|
9.20
|
8.67
|
9.20
|
2,300
|
|
|
6/1/2022
|
-0.10 / -1.05%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.53
|
9.40
|
300
|
|
|
5/31/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
5/30/2022
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
5/27/2022
|
-0.30 / -3.13%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.25
|
9.30
|
2,300
|
|
|
5/26/2022
|
-0.40 / -4.00%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.10
|
9.60
|
1,200
|
|
|