|
Closing price on 9/26/2016
|
|
| Open |
10.20 |
| High |
10.60 |
| Low |
10.10 |
| Volume |
5,500 |
| Split-adjusted Price |
9.42 |
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.12
|
9.42
|
5,500
|
|
|
9/23/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.42
|
0
|
|
|
9/22/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.42
|
0
|
|
|
9/21/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.42
|
0
|
|
|
9/20/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.42
|
0
|
|
|
9/19/2016
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.42
|
100
|
|
|
9/16/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.33
|
0
|
|
|
9/15/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.33
|
0
|
|
|
9/14/2016
|
-0.20 / -1.87%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.26
|
9.33
|
500
|
|
|
9/13/2016
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.71
|
9.51
|
1,000
|
|
|
9/12/2016
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.35
|
9.33
|
200
|
|
|
9/9/2016
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.33
|
100
|
|
|
9/8/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.24
|
5,000
|
|
|
9/7/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.24
|
0
|
|
|
9/6/2016
|
-0.10 / -0.95%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.20
|
9.24
|
4,600
|
|
|
9/5/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.33
|
0
|
|
|
9/1/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.33
|
800
|
|
|
8/31/2016
|
+0.20 / +1.94%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.14
|
9.33
|
1,100
|
|
|
8/30/2016
|
-0.10 / -0.96%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.11
|
9.16
|
2,100
|
|
|
8/29/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.24
|
0
|
|
|
8/26/2016
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.27
|
9.24
|
3,000
|
|
|
8/25/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.33
|
0
|
|
|
8/24/2016
|
-0.20 / -1.87%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.52
|
9.33
|
2,900
|
|
|
8/23/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.55
|
9.51
|
3,300
|
|
|
8/22/2016
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.51
|
9.51
|
2,600
|
|
|
8/19/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.33
|
0
|
|
|
8/18/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.33
|
200
|
|
|
8/17/2016
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.42
|
100
|
|
|
8/16/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.51
|
0
|
|
|
8/15/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.51
|
0
|
|
|