|
Closing price on 8/14/2024
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
2,200 |
| Split-adjusted Price |
3.10 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2024
|
-0.10 / -3.13%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.30
|
3.10
|
2,200
|
|
|
8/13/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
6,200
|
|
|
8/12/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
6,100
|
|
|
8/9/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
19,200
|
|
|
8/8/2024
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
10,700
|
|
|
8/7/2024
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.15
|
3.40
|
33,600
|
|
|
8/6/2024
|
+0.10 / +3.03%
|
3.10
|
3.40
|
3.00
|
3.40
|
3.18
|
3.40
|
4,800
|
|
|
8/5/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
8/2/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
8/1/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.13
|
3.30
|
1,600
|
|
|
7/31/2024
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
500
|
|
|
7/30/2024
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
6,100
|
|
|
7/29/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
300
|
|
|
7/26/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
600
|
|
|
7/25/2024
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
200
|
|
|
7/24/2024
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.36
|
3.50
|
1,800
|
|
|
7/23/2024
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
200
|
|
|
7/22/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
300
|
|
|
7/19/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
200
|
|
|
7/18/2024
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.32
|
3.30
|
1,000
|
|
|
7/17/2024
|
-0.30 / -8.33%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.31
|
3.30
|
6,400
|
|
|
7/16/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.41
|
3.60
|
6,600
|
|
|
7/15/2024
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.40
|
3.50
|
3.56
|
3.50
|
8,100
|
|
|
7/12/2024
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.30
|
3.70
|
3.67
|
3.70
|
4,600
|
|
|
7/11/2024
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
63,900
|
|
|
7/10/2024
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
7,800
|
|
|
7/9/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.30
|
3.50
|
3.30
|
3.50
|
38,900
|
|
|
7/8/2024
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.20
|
3.50
|
3.38
|
3.50
|
8,500
|
|
|
7/5/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
1,800
|
|
|
7/4/2024
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.35
|
3.40
|
6,500
|
|
|