|
Closing price on 3/10/2017
|
|
| Open |
6.20 |
| High |
6.80 |
| Low |
6.20 |
| Volume |
1,100 |
| Split-adjusted Price |
3.61 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
0.00 / 0.00%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.26
|
3.61
|
1,100
|
|
|
3/9/2017
|
-0.10 / -1.45%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.35
|
3.61
|
1,100
|
|
|
3/8/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.67
|
0
|
|
|
3/7/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.67
|
0
|
|
|
3/6/2017
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.85
|
3.67
|
520
|
|
|
3/3/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.51
|
0
|
|
|
3/2/2017
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.51
|
100
|
|
|
3/1/2017
|
-0.70 / -9.86%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.40
|
3,200
|
|
|
2/28/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.77
|
0
|
|
|
2/27/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.77
|
0
|
|
|
2/24/2017
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.94
|
3.77
|
500
|
|
|
2/23/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.67
|
0
|
|
|
2/22/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.67
|
0
|
|
|
2/21/2017
|
+0.10 / +1.47%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.67
|
3.67
|
310
|
|
|
2/20/2017
|
-0.10 / -1.45%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.38
|
3.61
|
606
|
|
|
2/17/2017
|
-0.20 / -2.82%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.41
|
3.67
|
4,040
|
|
|
2/16/2017
|
-0.70 / -8.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.77
|
5,000
|
|
|
2/15/2017
|
-0.60 / -7.14%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.70
|
4.14
|
200
|
|
|
2/14/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.46
|
0
|
|
|
2/13/2017
|
+0.60 / +7.69%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.46
|
100
|
|
|
2/10/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.14
|
20
|
|
|
2/9/2017
|
+0.30 / +4.00%
|
7.60
|
8.10
|
6.80
|
7.80
|
7.79
|
4.14
|
11,380
|
|
|
2/8/2017
|
+0.60 / +8.70%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.35
|
3.98
|
200
|
|
|
2/7/2017
|
+0.60 / +9.52%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.33
|
3.67
|
600
|
|
|
2/6/2017
|
+0.20 / +3.28%
|
5.80
|
6.30
|
5.50
|
6.30
|
5.56
|
3.35
|
5,800
|
|
|
2/3/2017
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.24
|
100
|
|
|
2/2/2017
|
-0.50 / -7.94%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.08
|
5,100
|
|
|
1/25/2017
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.35
|
100
|
|
|
1/24/2017
|
-0.20 / -3.23%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
3.19
|
4,300
|
|
|
1/23/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.29
|
0
|
|
|