|
Closing price on 11/20/2015
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
25,306 |
| Split-adjusted Price |
3.77 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
-0.30 / -3.75%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.94
|
3.77
|
25,306
|
|
|
11/19/2015
|
-0.40 / -4.76%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.70
|
3.91
|
800
|
|
|
11/18/2015
|
+0.60 / +7.69%
|
7.90
|
8.40
|
7.80
|
8.40
|
7.81
|
4.11
|
27,600
|
|
|
11/17/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
8.00
|
3.82
|
9,305
|
|
|
11/16/2015
|
-0.30 / -3.70%
|
8.40
|
8.40
|
7.80
|
7.80
|
8.40
|
3.82
|
700
|
|
|
11/13/2015
|
+0.50 / +6.58%
|
7.70
|
8.10
|
7.60
|
8.10
|
7.97
|
3.96
|
106,000
|
|
|
11/12/2015
|
-0.70 / -8.43%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.80
|
3.72
|
15,900
|
|
|
11/11/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.02
|
4.06
|
12,900
|
|
|
11/10/2015
|
+0.40 / +5.06%
|
8.40
|
8.40
|
7.90
|
8.30
|
8.08
|
4.06
|
800
|
|
|
11/9/2015
|
-0.50 / -5.95%
|
8.20
|
8.60
|
7.90
|
7.90
|
8.13
|
3.87
|
19,000
|
|
|
11/6/2015
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
4.11
|
8,800
|
|
|
11/5/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.41
|
4.21
|
1,100
|
|
|
11/4/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
7.80
|
8.60
|
7.85
|
4.21
|
22,200
|
|
|
11/3/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
4.21
|
9,500
|
|
|
11/2/2015
|
-0.70 / -7.45%
|
8.60
|
9.40
|
8.60
|
8.70
|
9.02
|
4.26
|
4,400
|
|
|
10/30/2015
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.60
|
900
|
|
|
10/29/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.13
|
4.45
|
3,300
|
|
|
10/28/2015
|
-0.60 / -6.19%
|
9.60
|
9.60
|
8.90
|
9.10
|
9.01
|
4.45
|
13,600
|
|
|
10/27/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.75
|
100
|
|
|
10/26/2015
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
4.75
|
500
|
|
|
10/23/2015
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.10
|
9.80
|
9.15
|
4.80
|
40,790
|
|
|
10/22/2015
|
+0.50 / +5.49%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.80
|
4.70
|
800
|
|
|
10/21/2015
|
-0.20 / -2.15%
|
9.90
|
10.00
|
9.10
|
9.10
|
9.95
|
4.45
|
5,700
|
|
|
10/20/2015
|
-0.70 / -7.00%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.55
|
4.55
|
68,900
|
|
|
10/19/2015
|
-0.50 / -4.76%
|
11.10
|
11.10
|
9.60
|
10.00
|
10.14
|
4.89
|
11,800
|
|
|
10/16/2015
|
+0.30 / +2.94%
|
10.50
|
10.60
|
9.70
|
10.50
|
10.08
|
5.14
|
3,900
|
|
|
10/15/2015
|
-0.60 / -5.56%
|
11.10
|
11.10
|
10.20
|
10.20
|
10.90
|
4.99
|
3,100
|
|
|
10/14/2015
|
+0.40 / +3.85%
|
10.80
|
11.20
|
10.70
|
10.80
|
10.91
|
5.28
|
20,200
|
|
|
10/13/2015
|
+0.20 / +1.96%
|
11.20
|
11.20
|
10.10
|
10.40
|
10.20
|
5.09
|
11,000
|
|
|
10/12/2015
|
-0.30 / -2.86%
|
11.30
|
11.30
|
10.20
|
10.20
|
10.37
|
4.99
|
2,700
|
|
|