|
Closing price on 8/10/2018
|
|
| Open |
11.40 |
| High |
12.40 |
| Low |
11.40 |
| Volume |
900 |
| Split-adjusted Price |
12.40 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2018
|
-0.20 / -1.59%
|
11.40
|
12.40
|
11.40
|
12.40
|
11.51
|
12.40
|
900
|
|
|
8/9/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
8/8/2018
|
+1.00 / +8.62%
|
11.60
|
12.60
|
10.70
|
12.60
|
12.16
|
12.60
|
2,400
|
|
|
8/7/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
8/6/2018
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
600
|
|
|
8/3/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
8/2/2018
|
+0.10 / +0.86%
|
11.30
|
11.90
|
11.20
|
11.70
|
11.54
|
11.70
|
700
|
|
|
8/1/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
200
|
|
|
7/31/2018
|
+0.80 / +7.41%
|
10.80
|
11.60
|
10.80
|
11.60
|
10.98
|
11.60
|
900
|
|
|
7/30/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
7/27/2018
|
-1.10 / -9.24%
|
11.50
|
12.00
|
10.80
|
10.80
|
11.40
|
10.80
|
2,300
|
|
|
7/26/2018
|
+0.70 / +6.25%
|
11.70
|
12.20
|
10.10
|
11.90
|
10.66
|
11.90
|
2,600
|
|
|
7/25/2018
|
-1.20 / -9.68%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1,500
|
|
|
7/24/2018
|
+0.30 / +2.48%
|
11.00
|
12.40
|
10.90
|
12.40
|
10.90
|
12.40
|
171,100
|
|
|
7/23/2018
|
+0.20 / +1.68%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.02
|
12.10
|
500
|
|
|
7/20/2018
|
-0.50 / -4.03%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
7/19/2018
|
-0.10 / -0.80%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.20
|
12.40
|
400
|
|
|
7/18/2018
|
+0.90 / +7.76%
|
11.60
|
12.50
|
11.60
|
12.50
|
12.48
|
12.50
|
3,600
|
|
|
7/17/2018
|
-1.10 / -8.66%
|
12.60
|
12.70
|
11.60
|
11.60
|
11.86
|
11.60
|
800
|
|
|
7/16/2018
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
200
|
|
|
7/13/2018
|
-1.10 / -8.46%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.13
|
11.90
|
300
|
|
|
7/12/2018
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.61
|
13.00
|
3,300
|
|
|
7/11/2018
|
-0.10 / -0.79%
|
12.70
|
12.80
|
11.50
|
12.60
|
11.70
|
12.60
|
7,100
|
|
|
7/10/2018
|
+1.00 / +8.55%
|
11.70
|
12.70
|
11.70
|
12.70
|
12.14
|
12.70
|
700
|
|
|
7/9/2018
|
-1.20 / -9.30%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3,000
|
|
|
7/6/2018
|
+0.30 / +2.38%
|
11.50
|
12.90
|
11.40
|
12.90
|
11.44
|
12.90
|
4,900
|
|
|
7/5/2018
|
+0.50 / +4.13%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.88
|
12.60
|
600
|
|
|
7/4/2018
|
-1.30 / -9.70%
|
13.00
|
13.90
|
12.10
|
12.10
|
12.48
|
12.10
|
2,800
|
|
|
7/3/2018
|
+1.00 / +8.06%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
600
|
|
|
7/2/2018
|
-1.30 / -9.49%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1,000
|
|
|