|
Closing price on 5/7/2021
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.60 |
| Volume |
139,700 |
| Split-adjusted Price |
2.70 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2021
|
+0.20 / +8.00%
|
2.60
|
2.80
|
2.50
|
2.70
|
2.61
|
2.70
|
138,000
|
|
|
4/2/2021
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.30
|
2.60
|
2.45
|
2.60
|
121,500
|
|
|
4/1/2021
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.54
|
2.50
|
64,200
|
|
|
3/31/2021
|
+0.10 / +3.85%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.62
|
2.70
|
73,700
|
|
|
3/30/2021
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
195,400
|
|
|
3/29/2021
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.62
|
2.60
|
95,800
|
|
|
3/26/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.40
|
2.60
|
2.62
|
2.60
|
61,400
|
|
|
3/25/2021
|
+0.30 / +13.04%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.56
|
2.60
|
231,100
|
|
|
3/24/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.27
|
2.40
|
37,200
|
|
|