Closing price on 7/22/2021
|
|
Open |
2.50 |
High |
2.50 |
Low |
2.20 |
Volume |
112,800 |
Split-adjusted Price |
2.30 |
|
|
VE9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2021
|
+0.10 / +4.55%
|
2.50
|
2.50
|
2.20
|
2.30
|
2.40
|
2.30
|
112,800
|
|
7/21/2021
|
-0.20 / -8.33%
|
2.30
|
2.50
|
2.10
|
2.20
|
2.20
|
2.20
|
289,300
|
|
7/20/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.20
|
2.50
|
2.40
|
2.50
|
80,600
|
|
7/19/2021
|
+0.20 / +8.70%
|
2.60
|
2.60
|
2.30
|
2.50
|
2.50
|
2.50
|
381,600
|
|
7/16/2021
|
-0.30 / -11.54%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.30
|
2.30
|
271,300
|
|
7/15/2021
|
-0.20 / -7.41%
|
3.00
|
3.00
|
2.50
|
2.50
|
2.60
|
2.50
|
37,100
|
|
7/14/2021
|
+0.20 / +8.00%
|
2.80
|
2.80
|
2.50
|
2.70
|
2.70
|
2.70
|
95,000
|
|
7/13/2021
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.50
|
2.60
|
31,300
|
|
7/12/2021
|
-0.30 / -10.71%
|
3.00
|
3.00
|
2.50
|
2.50
|
2.70
|
2.50
|
3,300
|
|
7/9/2021
|
-0.30 / -9.68%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
45,900
|
|
7/8/2021
|
+0.10 / +3.33%
|
2.80
|
3.20
|
2.80
|
3.10
|
3.13
|
3.10
|
10,100
|
|
7/7/2021
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
7,500
|
|
7/6/2021
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
169,100
|
|
7/5/2021
|
-0.10 / -3.13%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.10
|
3.10
|
5,800
|
|
7/2/2021
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
11,200
|
|
7/1/2021
|
-0.10 / -3.13%
|
2.90
|
3.30
|
2.90
|
3.10
|
3.10
|
3.10
|
13,500
|
|
6/30/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
121,500
|
|
6/29/2021
|
-0.20 / -6.06%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
73,500
|
|
6/28/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.30
|
3.20
|
21,500
|
|
6/25/2021
|
-0.20 / -5.88%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
21,400
|
|
6/24/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
6/23/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
39,400
|
|
6/22/2021
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.00
|
3.40
|
3.40
|
3.40
|
35,600
|
|
6/21/2021
|
+0.10 / +3.13%
|
3.00
|
3.40
|
3.00
|
3.30
|
3.20
|
3.30
|
6,700
|
|
6/18/2021
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
23,000
|
|
6/17/2021
|
-0.10 / -3.13%
|
2.90
|
3.30
|
2.90
|
3.10
|
3.10
|
3.10
|
11,700
|
|
6/16/2021
|
0.00 / 0.00%
|
3.00
|
3.40
|
3.00
|
3.20
|
3.20
|
3.20
|
8,100
|
|
6/15/2021
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.20
|
3.40
|
9,800
|
|
6/14/2021
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
111,500
|
|
6/11/2021
|
+0.10 / +3.03%
|
3.10
|
3.50
|
3.10
|
3.40
|
3.40
|
3.40
|
115,100
|
|
|