|
Closing price on 5/20/2021
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
31,300 |
| Split-adjusted Price |
2.70 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
31,300
|
|
|
5/19/2021
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.82
|
2.80
|
45,200
|
|
|
5/18/2021
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
51,700
|
|
|
5/17/2021
|
+0.30 / +12.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.77
|
2.80
|
105,500
|
|
|
5/14/2021
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.40
|
2.70
|
2.50
|
2.70
|
87,600
|
|
|
5/13/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
14,000
|
|
|
5/12/2021
|
+0.20 / +7.41%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.84
|
2.90
|
22,400
|
|
|
5/11/2021
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.65
|
2.70
|
59,500
|
|
|
5/10/2021
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.30
|
2.70
|
2.49
|
2.70
|
41,800
|
|
|
5/7/2021
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.60
|
2.70
|
2.72
|
2.70
|
139,700
|
|
|
5/6/2021
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.03
|
3.10
|
11,800
|
|
|
5/5/2021
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
59,900
|
|
|
5/4/2021
|
-0.20 / -6.06%
|
3.20
|
3.20
|
2.90
|
3.10
|
2.98
|
3.10
|
25,800
|
|
|
4/29/2021
|
+0.10 / +3.23%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.29
|
3.20
|
61,000
|
|
|
4/28/2021
|
+0.40 / +14.81%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
82,900
|
|
|
4/27/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.60
|
3.00
|
2.74
|
3.00
|
78,400
|
|
|
4/26/2021
|
-0.30 / -9.38%
|
3.20
|
3.40
|
2.90
|
2.90
|
3.01
|
2.90
|
60,600
|
|
|
4/23/2021
|
-0.30 / -8.57%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.18
|
3.20
|
49,800
|
|
|
4/22/2021
|
+0.10 / +3.03%
|
3.50
|
3.70
|
3.40
|
3.40
|
3.49
|
3.40
|
58,900
|
|
|
4/20/2021
|
+0.40 / +12.90%
|
3.00
|
3.50
|
3.00
|
3.50
|
3.33
|
3.50
|
783,100
|
|
|
4/19/2021
|
-0.40 / -11.43%
|
3.70
|
3.70
|
3.00
|
3.10
|
3.06
|
3.10
|
203,200
|
|
|
4/16/2021
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.40
|
3.70
|
3.51
|
3.70
|
252,500
|
|
|
4/15/2021
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.93
|
3.90
|
109,700
|
|
|
4/14/2021
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.70
|
4.20
|
4.01
|
4.20
|
225,400
|
|
|
4/13/2021
|
+0.50 / +14.29%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.99
|
4.00
|
449,200
|
|
|
4/12/2021
|
+0.40 / +12.12%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.55
|
3.70
|
210,400
|
|
|
4/9/2021
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.31
|
3.30
|
228,000
|
|
|
4/8/2021
|
+0.20 / +6.06%
|
3.70
|
3.70
|
3.30
|
3.50
|
3.43
|
3.50
|
214,800
|
|
|
4/7/2021
|
+0.40 / +13.79%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.28
|
3.30
|
247,900
|
|
|
4/6/2021
|
+0.30 / +11.54%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.88
|
2.90
|
288,500
|
|
|