|
Closing price on 12/8/2017
|
|
| Open |
11.50 |
| High |
13.90 |
| Low |
11.50 |
| Volume |
20,307 |
| Split-adjusted Price |
13.00 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
+0.30 / +2.36%
|
11.50
|
13.90
|
11.50
|
13.00
|
12.88
|
13.00
|
20,307
|
|
|
12/7/2017
|
+0.30 / +2.42%
|
13.60
|
13.60
|
11.70
|
12.70
|
12.92
|
12.70
|
14,800
|
|
|
12/6/2017
|
+0.10 / +0.81%
|
11.80
|
13.00
|
11.60
|
12.40
|
12.04
|
12.40
|
16,400
|
|
|
12/5/2017
|
+1.10 / +9.82%
|
12.30
|
12.30
|
11.50
|
12.30
|
11.74
|
12.30
|
12,600
|
|
|
12/4/2017
|
-0.60 / -5.08%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.21
|
11.20
|
14,700
|
|
|
12/1/2017
|
-0.50 / -4.07%
|
11.90
|
12.70
|
11.80
|
11.80
|
12.23
|
11.80
|
16,200
|
|
|
11/30/2017
|
-0.30 / -2.38%
|
13.80
|
13.80
|
12.10
|
12.30
|
12.37
|
12.30
|
27,400
|
|
|
11/29/2017
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
15,700
|
|
|
11/28/2017
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4,800
|
|
|
11/27/2017
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2,100
|
|
|
11/24/2017
|
+0.80 / +9.09%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.27
|
9.60
|
5,900
|
|
|
11/23/2017
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
8.80
|
2,000
|
|
|
11/22/2017
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.96
|
8.70
|
2,300
|
|
|
11/21/2017
|
-0.30 / -3.33%
|
9.90
|
9.90
|
8.60
|
8.70
|
9.85
|
8.70
|
13,800
|
|
|
11/20/2017
|
-0.90 / -9.09%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
4,200
|
|
|
11/17/2017
|
+0.90 / +10.00%
|
9.90
|
9.90
|
8.50
|
9.90
|
9.83
|
9.90
|
12,370
|
|
|
11/16/2017
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.71
|
9.00
|
2,600
|
|
|
11/15/2017
|
+0.70 / +8.86%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.57
|
8.60
|
84,400
|
|
|
11/14/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
|
11/13/2017
|
-0.80 / -9.20%
|
8.70
|
8.70
|
7.90
|
7.90
|
8.57
|
7.90
|
600
|
|
|
11/10/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,000
|
|
|
11/9/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
11/8/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
7.90
|
8.70
|
9.48
|
8.70
|
11,900
|
|
|
11/7/2017
|
+0.60 / +7.41%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.90
|
8.70
|
20,400
|
|
|
11/6/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
11/3/2017
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
|
11/2/2017
|
-0.30 / -3.49%
|
8.60
|
9.40
|
8.30
|
8.30
|
9.08
|
8.30
|
3,300
|
|
|
11/1/2017
|
-0.70 / -7.53%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
200
|
|
|
10/31/2017
|
+0.50 / +5.68%
|
8.30
|
9.30
|
8.30
|
9.30
|
9.21
|
9.30
|
2,200
|
|
|
10/30/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
500
|
|
|