|
Closing price on 5/7/2025
|
|
| Open |
6.60 |
| High |
7.40 |
| Low |
5.70 |
| Volume |
900 |
| Split-adjusted Price |
6.60 |
|
|
VES Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
0.00 / 0.00%
|
6.60
|
7.40
|
5.70
|
6.60
|
6.51
|
6.60
|
900
|
|
|
5/6/2025
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
5/5/2025
|
-0.10 / -1.54%
|
5.70
|
6.40
|
5.70
|
6.40
|
5.77
|
6.40
|
2,000
|
|
|
4/29/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
4/28/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
4/25/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
4/24/2025
|
+0.70 / +12.28%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
300
|
|
|
4/23/2025
|
+0.80 / +13.56%
|
6.70
|
6.70
|
5.40
|
6.70
|
5.70
|
6.70
|
1,000
|
|
|
4/22/2025
|
-0.10 / -1.52%
|
5.70
|
6.50
|
5.70
|
6.50
|
5.90
|
6.50
|
500
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
4/18/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
4/17/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
4/15/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
4/14/2025
|
+0.60 / +10.17%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
400
|
|
|
4/11/2025
|
+0.60 / +9.38%
|
6.40
|
7.00
|
5.60
|
7.00
|
5.90
|
7.00
|
7,900
|
|
|
4/10/2025
|
+0.80 / +14.29%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
900
|
|
|
4/9/2025
|
0.00 / 0.00%
|
5.50
|
6.40
|
5.50
|
6.40
|
5.60
|
6.40
|
2,600
|
|
|
4/8/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
4/4/2025
|
+0.60 / +10.34%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
200
|
|
|
4/3/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
4/2/2025
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
2,100
|
|
|
4/1/2025
|
+0.70 / +12.28%
|
5.60
|
6.40
|
5.60
|
6.40
|
5.80
|
6.40
|
7,600
|
|
|
3/31/2025
|
0.00 / 0.00%
|
5.60
|
6.20
|
5.60
|
6.20
|
5.70
|
6.20
|
4,600
|
|
|
3/28/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
400
|
|
|
3/27/2025
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.10
|
6.70
|
6.20
|
6.70
|
5,200
|
|
|
3/26/2025
|
-1.10 / -14.10%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.70
|
6.70
|
3,500
|
|
|
3/25/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
6.50
|
7.20
|
7.80
|
7.20
|
10,300
|
|
|
3/24/2025
|
+0.90 / +14.06%
|
6.40
|
7.30
|
6.40
|
7.30
|
7.20
|
7.30
|
3,700
|
|
|
3/21/2025
|
-1.00 / -13.51%
|
6.30
|
7.10
|
6.30
|
6.40
|
6.40
|
6.40
|
18,300
|
|
|