|
Closing price on 11/22/2018
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
17,000 |
| Split-adjusted Price |
3.30 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
17,000
|
|
|
11/21/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
16,200
|
|
|
11/20/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
16,200
|
|
|
11/19/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
21,041
|
|
|
11/16/2018
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
19,300
|
|
|
11/15/2018
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
11,300
|
|
|
11/14/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
600
|
|
|
11/13/2018
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
85,000
|
|
|
11/12/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.34
|
3.50
|
39,000
|
|
|
11/9/2018
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.39
|
3.50
|
17,500
|
|
|
11/8/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
11/7/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
600
|
|
|
11/6/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
2,400
|
|
|
11/5/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
3.50
|
900
|
|
|
11/2/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
2,900
|
|
|
11/1/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
2,600
|
|
|
10/31/2018
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.43
|
3.50
|
3,100
|
|
|
10/30/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
3,400
|
|
|
10/29/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.46
|
3.50
|
14,500
|
|
|
10/26/2018
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
4,500
|
|
|
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
|
|
|