|
Closing price on 1/15/2025
|
|
| Open |
3.70 |
| High |
4.20 |
| Low |
3.60 |
| Volume |
15,700 |
| Split-adjusted Price |
3.60 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2025
|
-0.40 / -10.00%
|
3.70
|
4.20
|
3.60
|
3.60
|
3.71
|
3.60
|
15,700
|
|
|
1/14/2025
|
+0.20 / +5.26%
|
4.10
|
4.10
|
3.80
|
4.00
|
4.08
|
4.00
|
56,200
|
|
|
1/13/2025
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
142,000
|
|
|
1/10/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
11,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.47
|
3.50
|
38,600
|
|
|
1/8/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
4,300
|
|
|
1/7/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
3,200
|
|
|
1/6/2025
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
11,700
|
|
|
1/3/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
4,100
|
|
|
1/2/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
12/31/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
5,100
|
|
|
12/30/2024
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
6,000
|
|
|
12/27/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
7,900
|
|
|
12/26/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.38
|
3.30
|
31,400
|
|
|
12/25/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
5,500
|
|
|
12/24/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
300
|
|
|
12/23/2024
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
3,200
|
|
|
12/20/2024
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.19
|
3.20
|
12,000
|
|
|
12/19/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
30,600
|
|
|
12/18/2024
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
4,600
|
|
|
12/17/2024
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
21,200
|
|
|
12/16/2024
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
900
|
|
|
12/13/2024
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.09
|
3.00
|
1,500
|
|
|
12/12/2024
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.18
|
3.20
|
1,200
|
|
|
12/11/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/10/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/9/2024
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
4,500
|
|
|
12/6/2024
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.04
|
3.20
|
500
|
|
|
12/5/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/4/2024
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
2,200
|
|
|