|
Closing price on 5/20/2019
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
8,600 |
| Split-adjusted Price |
2.40 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.48
|
2.40
|
8,600
|
|
|
5/17/2019
|
-0.20 / -7.69%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
44,700
|
|
|
5/16/2019
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.53
|
2.60
|
2,100
|
|
|
5/15/2019
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.52
|
2.60
|
18,000
|
|
|
5/14/2019
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
21,100
|
|
|
5/13/2019
|
-0.10 / -3.85%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.60
|
2.50
|
41,000
|
|
|
5/10/2019
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.62
|
2.60
|
133,700
|
|
|
5/9/2019
|
-0.10 / -3.57%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.67
|
2.70
|
94,200
|
|
|
5/8/2019
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.61
|
2.80
|
29,000
|
|
|
5/7/2019
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.50
|
2.80
|
2.78
|
2.80
|
134,300
|
|
|
5/6/2019
|
+0.20 / +8.33%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.49
|
2.60
|
147,100
|
|
|
5/3/2019
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.48
|
2.40
|
48,600
|
|
|
5/2/2019
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
17,800
|
|
|
4/26/2019
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.20
|
2.50
|
2.41
|
2.50
|
95,400
|
|
|
4/25/2019
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
34,000
|
|
|
4/24/2019
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
35,000
|
|
|
4/23/2019
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
105,500
|
|
|
4/22/2019
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.57
|
2.60
|
19,900
|
|
|
4/19/2019
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.58
|
2.70
|
35,500
|
|
|
4/18/2019
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.57
|
2.60
|
31,600
|
|
|
4/17/2019
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
111,900
|
|
|
4/16/2019
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
9,700
|
|
|
4/12/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
7,000
|
|
|
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
|
|
|