|
Closing price on 7/26/2017
|
|
| Open |
15.00 |
| High |
15.90 |
| Low |
14.00 |
| Volume |
242,160 |
| Split-adjusted Price |
7.65 |
|
|
VE9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
-0.40 / -2.70%
|
15.00
|
15.90
|
14.00
|
14.40
|
14.66
|
7.65
|
242,160
|
|
|
7/25/2017
|
+1.10 / +8.03%
|
15.00
|
15.00
|
12.60
|
14.80
|
14.65
|
7.86
|
1,069,844
|
|
|
7/24/2017
|
+1.00 / +7.87%
|
13.00
|
13.90
|
12.00
|
13.70
|
13.74
|
7.28
|
455,925
|
|
|
7/21/2017
|
+0.20 / +1.60%
|
13.00
|
13.00
|
12.30
|
12.70
|
12.58
|
6.75
|
84,160
|
|
|
7/20/2017
|
+0.20 / +1.63%
|
12.30
|
13.20
|
12.30
|
12.50
|
12.48
|
6.64
|
381,800
|
|
|
7/19/2017
|
+0.30 / +2.50%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.09
|
6.53
|
26,200
|
|
|
7/18/2017
|
-0.10 / -0.83%
|
12.10
|
12.50
|
11.20
|
12.00
|
11.90
|
6.38
|
3,000
|
|
|
7/17/2017
|
-0.20 / -1.63%
|
12.90
|
12.90
|
12.00
|
12.10
|
12.33
|
6.43
|
19,206
|
|
|
7/14/2017
|
-0.60 / -4.65%
|
12.80
|
12.80
|
11.90
|
12.30
|
12.11
|
6.53
|
46,500
|
|
|
7/13/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.20
|
12.90
|
12.39
|
6.85
|
20,353
|
|
|
7/12/2017
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.70
|
12.90
|
12.66
|
6.85
|
26,500
|
|
|
7/11/2017
|
+1.00 / +8.40%
|
13.00
|
13.00
|
12.30
|
12.90
|
12.99
|
6.85
|
48,006
|
|
|
7/10/2017
|
+1.00 / +9.17%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.87
|
6.32
|
7,900
|
|
|
7/7/2017
|
+0.60 / +5.83%
|
10.30
|
11.20
|
10.20
|
10.90
|
10.43
|
5.79
|
50,600
|
|
|
7/6/2017
|
-0.10 / -0.96%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.29
|
5.47
|
9,200
|
|
|
7/5/2017
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.29
|
5.53
|
36,600
|
|
|
7/4/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
5.47
|
27,800
|
|
|
7/3/2017
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.30
|
10.32
|
5.47
|
8,500
|
|
|
6/30/2017
|
+0.10 / +0.98%
|
11.20
|
11.20
|
10.30
|
10.30
|
10.45
|
5.47
|
600
|
|
|
6/29/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.28
|
5.42
|
2,400
|
|
|
6/28/2017
|
+0.70 / +7.37%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.23
|
5.42
|
300
|
|
|
6/27/2017
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.05
|
100
|
|
|
6/26/2017
|
+0.10 / +1.01%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.08
|
5.31
|
1,800
|
|
|
6/23/2017
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.71
|
5.26
|
18,311
|
|
|
6/22/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.38
|
4.99
|
3,720
|
|
|
6/21/2017
|
+0.30 / +3.30%
|
9.60
|
9.60
|
9.10
|
9.40
|
9.12
|
4.99
|
15,700
|
|
|
6/20/2017
|
-0.20 / -2.15%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.14
|
4.83
|
3,400
|
|
|
6/19/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.94
|
1,700
|
|
|
6/16/2017
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.94
|
5,600
|
|
|
6/15/2017
|
+0.30 / +3.13%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.76
|
5.26
|
23,600
|
|
|