|
Closing price on 2/25/2019
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
2,800 |
| Split-adjusted Price |
2.80 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2019
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
2,800
|
|
|
2/22/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.74
|
2.90
|
53,800
|
|
|
2/21/2019
|
-0.30 / -9.38%
|
3.20
|
3.20
|
2.90
|
2.90
|
3.02
|
2.90
|
81,300
|
|
|
2/20/2019
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.19
|
3.20
|
1,400
|
|
|
2/19/2019
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
9,400
|
|
|
2/18/2019
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.27
|
3.40
|
25,600
|
|
|
2/15/2019
|
+0.20 / +6.67%
|
2.90
|
3.30
|
2.90
|
3.20
|
3.07
|
3.20
|
72,400
|
|
|
2/14/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
8,600
|
|
|
2/13/2019
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
4,400
|
|
|
2/12/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
15,100
|
|
|
2/11/2019
|
-0.20 / -6.45%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
8,900
|
|
|
2/1/2019
|
+0.10 / +3.33%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.95
|
3.10
|
6,300
|
|
|
1/31/2019
|
-0.20 / -6.25%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
23,300
|
|
|
1/30/2019
|
0.00 / 0.00%
|
3.00
|
3.20
|
2.90
|
3.20
|
2.94
|
3.20
|
16,700
|
|
|
1/29/2019
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.22
|
3.20
|
15,900
|
|
|
1/28/2019
|
+0.10 / +2.94%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.68
|
3.50
|
75,300
|
|
|
1/25/2019
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
82,800
|
|
|
1/24/2019
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
4,000
|
|
|
1/23/2019
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
13,300
|
|
|
1/22/2019
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
26,700
|
|
|
1/21/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
10,000
|
|
|
1/18/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2,700
|
|
|
1/17/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
8,400
|
|
|
1/16/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
17,700
|
|
|
1/15/2019
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
15,100
|
|
|
1/14/2019
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.57
|
2.50
|
32,500
|
|
|
1/11/2019
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
14,700
|
|
|
1/10/2019
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
200
|
|
|
1/9/2019
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
100
|
|
|
1/8/2019
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.57
|
2.70
|
26,600
|
|
|