|
Closing price on 3/14/2025
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
7.20 |
| Volume |
6,000 |
| Split-adjusted Price |
8.20 |
|
|
VES Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2025
|
+0.40 / +5.13%
|
8.90
|
8.90
|
7.20
|
8.20
|
7.90
|
8.20
|
6,000
|
|
|
3/13/2025
|
-1.20 / -13.48%
|
7.60
|
10.20
|
7.60
|
7.70
|
7.80
|
7.70
|
32,100
|
|
|
3/12/2025
|
-1.50 / -14.42%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1,700
|
|
|
3/11/2025
|
-1.80 / -14.88%
|
13.80
|
13.80
|
10.30
|
10.30
|
10.40
|
10.30
|
4,900
|
|
|
3/10/2025
|
+1.50 / +14.15%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
41,700
|
|
|
3/7/2025
|
+1.30 / +13.98%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9,800
|
|
|
3/6/2025
|
+1.20 / +14.81%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5,000
|
|
|
3/5/2025
|
+1.00 / +13.89%
|
8.20
|
8.20
|
7.10
|
8.20
|
8.10
|
8.20
|
18,800
|
|
|
3/4/2025
|
+0.90 / +14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
24,700
|
|
|
3/3/2025
|
+0.80 / +14.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
17,500
|
|
|
2/28/2025
|
+0.70 / +14.58%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
7,700
|
|
|
2/27/2025
|
+0.60 / +14.29%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
32,800
|
|
|
2/26/2025
|
+0.50 / +13.51%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
5,000
|
|
|
2/25/2025
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
2/24/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
2/21/2025
|
+0.40 / +13.79%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
12,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
2/19/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
2/18/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
2/17/2025
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
2/14/2025
|
+0.30 / +11.54%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,400
|
|
|
2/13/2025
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
2/12/2025
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
2/11/2025
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
2/10/2025
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
2/7/2025
|
+0.30 / +13.04%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
451,800
|
|
|
2/6/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
2/5/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
2/4/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
2/3/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|