|
Closing price on 2/24/2022
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.20 |
| Volume |
281,400 |
| Split-adjusted Price |
6.40 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.20
|
6.40
|
6.40
|
6.40
|
281,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
44,600
|
|
|
2/22/2022
|
0.00 / 0.00%
|
6.60
|
7.10
|
6.60
|
6.80
|
6.70
|
6.80
|
123,200
|
|
|
2/21/2022
|
+0.70 / +10.94%
|
6.40
|
7.30
|
6.30
|
7.10
|
6.80
|
7.10
|
294,600
|
|
|
2/18/2022
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
59,400
|
|
|
2/17/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
35,000
|
|
|
2/16/2022
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
97,400
|
|
|
2/15/2022
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
6.30
|
30,500
|
|
|
2/14/2022
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
23,700
|
|
|
2/11/2022
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
70,200
|
|
|
2/10/2022
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
31,100
|
|
|
2/9/2022
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
55,700
|
|
|
2/8/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
67,300
|
|
|
2/7/2022
|
+0.70 / +11.67%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.50
|
6.70
|
72,900
|
|
|
1/28/2022
|
+0.20 / +3.39%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.00
|
6.10
|
45,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
27,800
|
|
|
1/26/2022
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
20,300
|
|
|
1/25/2022
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
51,800
|
|
|
1/24/2022
|
-0.70 / -10.29%
|
6.80
|
6.80
|
5.80
|
6.10
|
6.10
|
6.10
|
71,700
|
|
|
1/21/2022
|
+0.10 / +1.52%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.80
|
6.70
|
54,800
|
|
|
1/20/2022
|
+0.50 / +7.94%
|
6.20
|
6.90
|
6.10
|
6.80
|
6.60
|
6.80
|
51,100
|
|
|
1/19/2022
|
-0.20 / -3.13%
|
6.40
|
6.60
|
6.00
|
6.20
|
6.30
|
6.20
|
73,900
|
|
|
1/18/2022
|
-0.80 / -11.27%
|
6.70
|
6.80
|
6.10
|
6.30
|
6.40
|
6.30
|
108,500
|
|
|
1/17/2022
|
+0.10 / +1.52%
|
7.00
|
7.40
|
6.70
|
6.70
|
7.10
|
6.70
|
75,000
|
|
|
1/14/2022
|
-0.10 / -1.41%
|
6.80
|
7.30
|
6.10
|
7.00
|
6.60
|
7.00
|
76,900
|
|
|
1/13/2022
|
-0.90 / -11.39%
|
7.90
|
8.10
|
6.80
|
7.00
|
7.10
|
7.00
|
503,700
|
|
|
1/12/2022
|
-0.60 / -6.98%
|
8.60
|
8.60
|
7.60
|
8.00
|
7.90
|
8.00
|
231,200
|
|
|
1/11/2022
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.60
|
8.60
|
193,000
|
|
|
1/10/2022
|
+0.60 / +7.23%
|
8.40
|
9.50
|
8.10
|
8.90
|
9.00
|
8.90
|
443,700
|
|
|
1/7/2022
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.30
|
8.30
|
282,800
|
|
|