|
Closing price on 5/9/2022
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.60 |
| Volume |
800 |
| Split-adjusted Price |
5.60 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-0.50 / -8.20%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.65
|
5.60
|
800
|
|
|
5/6/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
5/5/2022
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.14
|
6.10
|
2,800
|
|
|
5/4/2022
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
200
|
|
|
4/29/2022
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
5.98
|
6.30
|
500
|
|
|
4/28/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
4/27/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
200
|
|
|
4/26/2022
|
-0.10 / -1.64%
|
5.90
|
6.40
|
5.80
|
6.00
|
5.97
|
6.00
|
3,600
|
|
|
4/25/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5,500
|
|
|
4/22/2022
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.07
|
6.10
|
4,200
|
|
|
4/21/2022
|
-0.50 / -7.69%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.03
|
6.00
|
14,300
|
|
|
4/20/2022
|
+0.50 / +8.33%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.31
|
6.50
|
7,200
|
|
|
4/19/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.08
|
6.00
|
16,400
|
|
|
4/18/2022
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.10
|
6.00
|
3,300
|
|
|
4/15/2022
|
-0.50 / -7.35%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.68
|
6.30
|
1,700
|
|
|
4/14/2022
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.40
|
6.80
|
800
|
|
|
4/13/2022
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.43
|
6.40
|
3,400
|
|
|
4/12/2022
|
-0.30 / -4.41%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.51
|
6.50
|
12,600
|
|
|
4/8/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
6.80
|
2,400
|
|
|
4/7/2022
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
6.80
|
3,200
|
|
|
4/6/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.86
|
6.90
|
5,100
|
|
|
4/5/2022
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.91
|
6.90
|
2,300
|
|
|
4/4/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.87
|
7.10
|
3,200
|
|
|
4/1/2022
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.20
|
7.10
|
1,200
|
|
|
3/31/2022
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.08
|
7.20
|
500
|
|
|
3/30/2022
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
7.00
|
11,300
|
|
|
3/29/2022
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.03
|
7.10
|
6,100
|
|
|
3/28/2022
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.13
|
7.10
|
10,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.26
|
7.20
|
10,100
|
|
|
3/24/2022
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.10
|
7.20
|
23,000
|
|
|