|
Closing price on 7/18/2025
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
115,300 |
| Split-adjusted Price |
3.80 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.50
|
3.80
|
3.77
|
3.80
|
115,300
|
|
|
7/17/2025
|
-0.20 / -5.41%
|
3.70
|
4.00
|
3.50
|
3.50
|
3.72
|
3.50
|
2,200
|
|
|
7/16/2025
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.62
|
3.70
|
5,100
|
|
|
7/15/2025
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.68
|
3.80
|
27,700
|
|
|
7/14/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
600
|
|
|
7/11/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
4,600
|
|
|
7/10/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,100
|
|
|
7/9/2025
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
13,900
|
|
|
7/8/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.38
|
3.30
|
2,700
|
|
|
7/7/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3,800
|
|
|
7/4/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
6,100
|
|
|
7/3/2025
|
-0.10 / -2.86%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.32
|
3.40
|
23,800
|
|
|
7/2/2025
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.32
|
3.50
|
12,600
|
|
|
7/1/2025
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
6/30/2025
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
300
|
|
|
6/27/2025
|
+0.20 / +5.88%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.68
|
3.60
|
600
|
|
|
6/26/2025
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
5,800
|
|
|
6/25/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
6/24/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
13,700
|
|
|
6/23/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
51,800
|
|
|
6/20/2025
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.58
|
3.60
|
63,900
|
|
|
6/19/2025
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
46,200
|
|
|
6/18/2025
|
-0.10 / -2.70%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.40
|
3.60
|
23,200
|
|
|
6/17/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
6/16/2025
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.40
|
3.70
|
3.50
|
3.70
|
4,000
|
|
|
6/13/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.40
|
3.70
|
3.46
|
3.70
|
12,200
|
|
|
6/12/2025
|
+0.20 / +5.71%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.63
|
3.70
|
1,200
|
|
|
6/11/2025
|
+0.20 / +6.06%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
700
|
|
|
6/10/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.52
|
3.30
|
9,100
|
|
|
6/9/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
7,200
|
|
|