|
Closing price on 4/11/2019
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
51,300 |
| Split-adjusted Price |
2.80 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2019
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.74
|
2.80
|
51,300
|
|
|
4/10/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.72
|
2.90
|
53,600
|
|
|
4/9/2019
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.77
|
2.90
|
65,400
|
|
|
4/8/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.88
|
3.00
|
81,000
|
|
|
4/5/2019
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
18,000
|
|
|
4/4/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
1,600
|
|
|
4/3/2019
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.70
|
3.00
|
2.81
|
3.00
|
55,400
|
|
|
4/2/2019
|
-0.20 / -6.67%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.86
|
2.80
|
6,300
|
|
|
4/1/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
7,600
|
|
|
3/29/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
5,800
|
|
|
3/28/2019
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
11,200
|
|
|
3/27/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
2,000
|
|
|
3/26/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.80
|
2.90
|
23,100
|
|
|
3/25/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
6,700
|
|
|
3/22/2019
|
-0.20 / -6.45%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.86
|
2.90
|
17,400
|
|
|
3/21/2019
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.96
|
3.10
|
17,900
|
|
|
3/20/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.80
|
3.10
|
3.11
|
3.10
|
72,800
|
|
|
3/19/2019
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.03
|
3.10
|
32,400
|
|
|
3/18/2019
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
28,600
|
|
|
3/15/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
2.90
|
1,200
|
|
|
3/14/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
6,300
|
|
|
3/13/2019
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
3,800
|
|
|
3/12/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.83
|
2.80
|
25,300
|
|
|
3/11/2019
|
+0.10 / +3.70%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.84
|
2.80
|
7,300
|
|
|
3/8/2019
|
-0.30 / -10.00%
|
2.90
|
3.00
|
2.70
|
2.70
|
2.76
|
2.70
|
49,000
|
|
|
3/7/2019
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
10,500
|
|
|
3/6/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
22,600
|
|
|
3/5/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
19,200
|
|
|
3/4/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
18,000
|
|
|
3/1/2019
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
13,300
|
|
|