|
Closing price on 5/6/2019
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
3,100 |
| Split-adjusted Price |
9.80 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2019
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.63
|
9.80
|
3,100
|
|
|
5/3/2019
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
400
|
|
|
5/2/2019
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.73
|
9.80
|
3,200
|
|
|
4/26/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
500
|
|
|
4/25/2019
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.78
|
10.00
|
4,900
|
|
|
4/24/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.86
|
9.90
|
2,600
|
|
|
4/23/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.75
|
9.90
|
5,700
|
|
|
4/22/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.72
|
9.90
|
1,600
|
|
|
4/19/2019
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.75
|
9.90
|
4,200
|
|
|
4/18/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
300
|
|
|
4/17/2019
|
+0.30 / +3.13%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.80
|
9.90
|
1,300
|
|
|
4/16/2019
|
-0.50 / -4.95%
|
10.50
|
10.50
|
9.60
|
9.60
|
10.18
|
9.60
|
1,400
|
|
|
4/12/2019
|
-1.10 / -9.82%
|
11.20
|
11.30
|
10.10
|
10.10
|
10.39
|
10.10
|
2,400
|
|
|
4/11/2019
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
400
|
|
|
4/10/2019
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
10.80
|
700
|
|
|
4/9/2019
|
-0.80 / -6.96%
|
11.40
|
11.50
|
10.70
|
10.70
|
11.39
|
10.70
|
800
|
|
|
4/8/2019
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
500
|
|
|
4/5/2019
|
-1.00 / -8.40%
|
12.50
|
12.50
|
10.90
|
10.90
|
11.69
|
10.90
|
1,500
|
|
|
4/4/2019
|
-1.10 / -8.46%
|
13.50
|
13.50
|
11.90
|
11.90
|
12.47
|
11.90
|
3,400
|
|
|
4/3/2019
|
+0.40 / +3.17%
|
11.50
|
13.00
|
11.50
|
13.00
|
12.50
|
13.00
|
600
|
|
|
4/2/2019
|
-1.30 / -9.35%
|
14.50
|
14.50
|
12.60
|
12.60
|
13.61
|
12.60
|
1,700
|
|
|
4/1/2019
|
-1.50 / -9.74%
|
15.00
|
15.00
|
13.90
|
13.90
|
14.81
|
13.90
|
1,800
|
|
|
3/29/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
0
|
|
|
3/28/2019
|
+0.60 / +4.05%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1,700
|
|
|
3/27/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
|
3/26/2019
|
-0.50 / -3.27%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.86
|
14.80
|
1,200
|
|
|
3/25/2019
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
15.30
|
1,600
|
|
|
3/22/2019
|
-0.20 / -1.27%
|
15.00
|
17.20
|
15.00
|
15.50
|
16.04
|
15.50
|
800
|
|
|
3/21/2019
|
+1.00 / +6.80%
|
14.50
|
16.10
|
13.30
|
15.70
|
14.44
|
15.70
|
3,100
|
|
|
3/20/2019
|
+1.00 / +7.30%
|
13.50
|
15.00
|
13.50
|
14.70
|
13.65
|
14.70
|
2,600
|
|
|