|
Closing price on 10/25/2018
|
|
| Open |
3.30 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
10,600 |
| Split-adjusted Price |
3.60 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2018
|
+0.10 / +2.86%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.30
|
3.60
|
10,600
|
|
|
10/24/2018
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
12,800
|
|
|
10/23/2018
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.70
|
10,100
|
|
|
10/22/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.61
|
3.70
|
14,000
|
|
|
10/19/2018
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
2,000
|
|
|
10/18/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
600
|
|
|
10/17/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,000
|
|
|
10/16/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,600
|
|
|
10/15/2018
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
700
|
|
|
10/12/2018
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
3,900
|
|
|
10/11/2018
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.72
|
3.80
|
5,500
|
|
|
10/10/2018
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
7,600
|
|
|
10/9/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.50
|
3.80
|
3.63
|
3.80
|
21,200
|
|
|
10/8/2018
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.88
|
3.80
|
2,500
|
|
|
10/5/2018
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
10,100
|
|
|
10/4/2018
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
13,400
|
|
|
10/3/2018
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.82
|
4.00
|
29,700
|
|
|
10/2/2018
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.86
|
4.00
|
11,900
|
|
|
10/1/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,500
|
|
|
9/28/2018
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.84
|
3.90
|
4,900
|
|
|
9/27/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2,700
|
|
|
9/26/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
5,600
|
|
|
9/25/2018
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
700
|
|
|
9/24/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
2,400
|
|
|
9/21/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.84
|
3.90
|
7,800
|
|
|
9/20/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
2,500
|
|
|
9/19/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
4,300
|
|
|
9/18/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,800
|
|
|
9/17/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
1,900
|
|
|
9/14/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
10,800
|
|
|