|
Closing price on 10/9/2018
|
|
| Open |
11.00 |
| High |
11.60 |
| Low |
10.70 |
| Volume |
2,900 |
| Split-adjusted Price |
10.70 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2018
|
-0.50 / -4.46%
|
11.00
|
11.60
|
10.70
|
10.70
|
11.00
|
10.70
|
2,900
|
|
|
10/8/2018
|
0.00 / 0.00%
|
10.90
|
11.70
|
10.70
|
11.20
|
11.07
|
11.20
|
900
|
|
|
10/5/2018
|
+0.10 / +0.90%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.89
|
11.20
|
4,200
|
|
|
10/4/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
10/3/2018
|
-0.10 / -0.89%
|
10.50
|
11.30
|
10.50
|
11.10
|
10.97
|
11.10
|
300
|
|
|
10/2/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.07
|
11.20
|
300
|
|
|
10/1/2018
|
+0.30 / +2.75%
|
10.50
|
11.20
|
10.50
|
11.20
|
10.68
|
11.20
|
400
|
|
|
9/28/2018
|
-0.80 / -6.84%
|
10.70
|
11.70
|
10.70
|
10.90
|
10.86
|
10.90
|
2,500
|
|
|
9/27/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.70
|
11.70
|
11.14
|
11.70
|
3,600
|
|
|
9/26/2018
|
+0.20 / +1.74%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.43
|
11.70
|
300
|
|
|
9/25/2018
|
+1.00 / +9.52%
|
9.90
|
11.50
|
9.90
|
11.50
|
10.90
|
11.50
|
5,800
|
|
|
9/24/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/21/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6,300
|
|
|
9/20/2018
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
10.50
|
1,100
|
|
|
9/19/2018
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.02
|
10.50
|
1,600
|
|
|
9/18/2018
|
-0.60 / -5.71%
|
10.10
|
10.50
|
9.90
|
9.90
|
10.11
|
9.90
|
700
|
|
|
9/17/2018
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.46
|
10.50
|
700
|
|
|
9/14/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
9/13/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.90
|
10.50
|
10.15
|
10.50
|
1,200
|
|
|
9/12/2018
|
+0.10 / +0.96%
|
10.10
|
10.50
|
9.90
|
10.50
|
10.29
|
10.50
|
1,600
|
|
|
9/11/2018
|
+0.10 / +0.97%
|
9.90
|
10.40
|
9.90
|
10.40
|
9.95
|
10.40
|
10,200
|
|
|
9/10/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
9/7/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
9/6/2018
|
-0.30 / -2.83%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
10.30
|
300
|
|
|
9/5/2018
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.59
|
10.60
|
5,900
|
|
|
9/4/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
8/31/2018
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.20
|
10.50
|
200
|
|
|
8/30/2018
|
-0.70 / -6.54%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.18
|
10.00
|
1,700
|
|
|
8/29/2018
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.50
|
10.70
|
200
|
|
|
8/28/2018
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.30
|
10.59
|
10.30
|
16,500
|
|
|