|
Closing price on 6/1/2017
|
|
| Open |
9.50 |
| High |
10.20 |
| Low |
8.90 |
| Volume |
10,900 |
| Split-adjusted Price |
4.94 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
-0.30 / -3.13%
|
9.50
|
10.20
|
8.90
|
9.30
|
9.25
|
4.94
|
10,900
|
|
|
5/31/2017
|
+0.70 / +7.87%
|
9.60
|
9.60
|
8.50
|
9.60
|
8.85
|
5.10
|
1,458
|
|
|
5/30/2017
|
-0.80 / -8.25%
|
9.10
|
9.70
|
8.90
|
8.90
|
9.02
|
4.73
|
4,084
|
|
|
5/29/2017
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.90
|
9.70
|
8.95
|
5.15
|
1,162
|
|
|
5/26/2017
|
-0.40 / -4.30%
|
10.20
|
10.20
|
8.90
|
8.90
|
8.91
|
4.73
|
12,340
|
|
|
5/25/2017
|
-0.60 / -6.06%
|
10.40
|
10.40
|
9.00
|
9.30
|
9.17
|
4.94
|
26,400
|
|
|
5/24/2017
|
+0.60 / +6.45%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.97
|
5.26
|
601
|
|
|
5/23/2017
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.94
|
100
|
|
|
5/22/2017
|
-0.60 / -6.59%
|
10.00
|
10.00
|
8.50
|
8.50
|
9.81
|
4.52
|
7,872
|
|
|
5/19/2017
|
-0.90 / -9.00%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.16
|
4.83
|
12,961
|
|
|
5/18/2017
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.11
|
5.31
|
9,715
|
|
|
5/17/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.00
|
10.20
|
10.32
|
5.42
|
25,272
|
|
|
5/16/2017
|
+0.90 / +9.68%
|
10.20
|
10.20
|
9.30
|
10.20
|
10.08
|
5.42
|
83,750
|
|
|
5/15/2017
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.94
|
8,926
|
|
|
5/12/2017
|
+0.70 / +8.97%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.52
|
7,800
|
|
|
5/11/2017
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.14
|
9,030
|
|
|
5/10/2017
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.10
|
7.10
|
6.77
|
3.77
|
50,049
|
|
|
5/9/2017
|
+0.30 / +4.84%
|
6.30
|
6.80
|
6.20
|
6.50
|
6.48
|
3.45
|
31,558
|
|
|
5/8/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.29
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.29
|
0
|
|
|
5/4/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.29
|
0
|
|
|
5/3/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.29
|
0
|
|
|
4/28/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.29
|
0
|
|
|
4/27/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.29
|
0
|
|
|
4/26/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.29
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.29
|
0
|
|
|
4/24/2017
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.29
|
100
|
|
|
4/21/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.19
|
244
|
|
|
4/20/2017
|
-0.30 / -4.76%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.85
|
3.19
|
75,750
|
|
|
4/19/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.35
|
0
|
|
|