|
Closing price on 1/3/2019
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.40 |
| Volume |
3,200 |
| Split-adjusted Price |
8.40 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2019
|
-0.90 / -9.68%
|
9.00
|
9.30
|
8.40
|
8.40
|
8.70
|
8.40
|
3,200
|
|
|
1/2/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
12/28/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
12/27/2018
|
+0.30 / +3.33%
|
8.80
|
9.30
|
8.80
|
9.30
|
8.85
|
9.30
|
1,100
|
|
|
12/26/2018
|
+0.10 / +1.12%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.21
|
9.00
|
2,300
|
|
|
12/25/2018
|
-0.90 / -9.18%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
900
|
|
|
12/24/2018
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.41
|
9.80
|
3,400
|
|
|
12/21/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
12/20/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
12/19/2018
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
5,500
|
|
|
12/18/2018
|
-0.40 / -3.85%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
5,300
|
|
|
12/17/2018
|
+0.20 / +1.96%
|
9.30
|
10.40
|
9.20
|
10.40
|
9.62
|
10.40
|
6,000
|
|
|
12/14/2018
|
-0.40 / -3.77%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
5,100
|
|
|
12/13/2018
|
+0.10 / +0.95%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.16
|
10.60
|
7,300
|
|
|
12/12/2018
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
12/11/2018
|
-1.00 / -9.17%
|
10.80
|
11.20
|
9.90
|
9.90
|
10.20
|
9.90
|
3,000
|
|
|
12/10/2018
|
+0.70 / +6.86%
|
9.30
|
10.90
|
9.30
|
10.90
|
10.10
|
10.90
|
200
|
|
|
12/7/2018
|
-0.20 / -1.92%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.24
|
10.20
|
700
|
|
|
12/6/2018
|
+0.30 / +2.97%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.13
|
10.40
|
1,400
|
|
|
12/5/2018
|
+0.70 / +7.45%
|
9.40
|
10.20
|
9.40
|
10.10
|
9.84
|
10.10
|
1,300
|
|
|
12/4/2018
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.07
|
9.40
|
1,800
|
|
|
12/3/2018
|
-0.90 / -9.18%
|
9.10
|
10.30
|
8.90
|
8.90
|
9.31
|
8.90
|
5,800
|
|
|
11/30/2018
|
-1.00 / -9.26%
|
11.40
|
11.40
|
9.80
|
9.80
|
10.03
|
9.80
|
700
|
|
|
11/29/2018
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.63
|
10.80
|
600
|
|
|
11/28/2018
|
+0.50 / +4.90%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.16
|
10.70
|
2,100
|
|
|
11/27/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
11/26/2018
|
-1.10 / -9.73%
|
10.80
|
11.50
|
10.20
|
10.20
|
10.47
|
10.20
|
2,900
|
|
|
11/23/2018
|
+0.10 / +0.89%
|
11.10
|
11.90
|
10.10
|
11.30
|
10.46
|
11.30
|
3,000
|
|
|
11/22/2018
|
+0.90 / +8.74%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.83
|
11.20
|
1,300
|
|
|
11/21/2018
|
-1.10 / -9.65%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,100
|
|
|