|
Closing price on 3/18/2022
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.00 |
| Volume |
3,700 |
| Split-adjusted Price |
7.30 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.21
|
7.30
|
3,700
|
|
|
3/17/2022
|
+0.20 / +2.82%
|
6.90
|
7.30
|
6.70
|
7.30
|
6.92
|
7.30
|
18,200
|
|
|
3/16/2022
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.04
|
7.10
|
16,000
|
|
|
3/15/2022
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.20
|
6.98
|
7.20
|
4,000
|
|
|
3/14/2022
|
-0.50 / -6.49%
|
7.30
|
7.60
|
7.10
|
7.20
|
7.32
|
7.20
|
11,100
|
|
|
3/11/2022
|
-0.20 / -2.53%
|
8.20
|
8.20
|
7.20
|
7.70
|
7.31
|
7.70
|
12,300
|
|
|
3/10/2022
|
+0.40 / +5.33%
|
8.20
|
8.20
|
7.40
|
7.90
|
7.69
|
7.90
|
20,300
|
|
|
3/9/2022
|
-0.10 / -1.32%
|
8.20
|
8.20
|
7.10
|
7.50
|
7.46
|
7.50
|
13,200
|
|
|
3/8/2022
|
+0.60 / +8.57%
|
7.00
|
7.70
|
7.00
|
7.60
|
7.42
|
7.60
|
72,400
|
|
|
3/7/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.01
|
7.00
|
16,200
|
|
|
3/4/2022
|
+0.20 / +2.94%
|
6.80
|
7.40
|
6.80
|
7.00
|
6.99
|
7.00
|
22,500
|
|
|
3/3/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
17,800
|
|
|
3/2/2022
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.86
|
6.80
|
3,600
|
|
|
3/1/2022
|
-0.20 / -2.78%
|
7.40
|
7.40
|
6.80
|
7.00
|
6.92
|
7.00
|
8,100
|
|
|
2/28/2022
|
+0.60 / +9.09%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.02
|
7.20
|
23,600
|
|
|
2/25/2022
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.61
|
6.60
|
5,900
|
|
|
2/24/2022
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
6.50
|
10,200
|
|
|
2/23/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.70
|
6.64
|
6.70
|
3,000
|
|
|
2/22/2022
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.58
|
6.70
|
12,500
|
|
|
2/21/2022
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.73
|
6.80
|
22,800
|
|
|
2/18/2022
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.83
|
6.90
|
7,600
|
|
|
2/17/2022
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.78
|
6.80
|
8,200
|
|
|
2/16/2022
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.67
|
6.80
|
4,800
|
|
|
2/15/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
2,200
|
|
|
2/14/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.62
|
6.60
|
5,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
6.60
|
8,200
|
|
|
2/10/2022
|
-0.50 / -7.04%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.80
|
6.60
|
4,400
|
|
|
2/9/2022
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,000
|
|
|
2/8/2022
|
-0.30 / -4.23%
|
6.80
|
7.10
|
6.80
|
6.80
|
6.96
|
6.80
|
5,900
|
|
|
2/7/2022
|
-0.40 / -5.33%
|
6.90
|
7.50
|
6.80
|
7.10
|
7.15
|
7.10
|
19,200
|
|
|