|
Closing price on 3/4/2022
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
10,700 |
| Split-adjusted Price |
7.85 |
|
|
VTE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.10
|
7.85
|
10,700
|
|
|
3/3/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.66
|
13,500
|
|
|
3/2/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.66
|
16,700
|
|
|
3/1/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
7.66
|
19,000
|
|
|
2/28/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.66
|
8,700
|
|
|
2/25/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.66
|
18,100
|
|
|
2/24/2022
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.66
|
19,200
|
|
|
2/23/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
7.85
|
75,700
|
|
|
2/22/2022
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.66
|
6,300
|
|
|
2/21/2022
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
7.75
|
4,100
|
|
|
2/18/2022
|
+0.20 / +2.47%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
7.85
|
2,600
|
|
|
2/17/2022
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.10
|
7.94
|
21,100
|
|
|
2/16/2022
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.30
|
7.94
|
400
|
|
|
2/15/2022
|
-0.10 / -1.23%
|
8.10
|
8.50
|
8.00
|
8.00
|
8.10
|
7.56
|
7,500
|
|
|
2/14/2022
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.10
|
7.85
|
10,500
|
|
|
2/11/2022
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
7.75
|
212,800
|
|
|
2/10/2022
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.60
|
7.85
|
5,100
|
|
|
2/9/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
8.13
|
500
|
|
|
2/8/2022
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.60
|
8.13
|
709,160
|
|
|
2/7/2022
|
+0.40 / +4.94%
|
8.50
|
8.60
|
8.10
|
8.50
|
8.30
|
8.03
|
700
|
|
|
1/28/2022
|
+0.50 / +6.17%
|
8.80
|
8.80
|
8.10
|
8.60
|
8.10
|
8.13
|
75,900
|
|
|
1/27/2022
|
+0.10 / +1.22%
|
8.80
|
8.80
|
8.10
|
8.30
|
8.10
|
7.85
|
4,200
|
|
|
1/26/2022
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.20
|
8.41
|
48,300
|
|
|
1/25/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.66
|
49,100
|
|
|
1/24/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.66
|
40,900
|
|
|
1/21/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.66
|
14,100
|
|
|
1/20/2022
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.66
|
1,692,920
|
|
|
1/19/2022
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
7.75
|
13,800
|
|
|
1/18/2022
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
7.75
|
64,600
|
|
|
1/17/2022
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
7.66
|
19,800
|
|
|