Closing price on 9/20/2022
|
|
Open |
3.80 |
High |
3.80 |
Low |
3.80 |
Volume |
100 |
Split-adjusted Price |
3.80 |
|
|
VE1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2022
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
9/19/2022
|
+0.10 / +2.56%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.14
|
4.00
|
1,800
|
|
9/16/2022
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
3.90
|
4.06
|
3.90
|
5,900
|
|
9/15/2022
|
-0.30 / -7.14%
|
4.20
|
4.30
|
3.90
|
3.90
|
4.08
|
3.90
|
3,000
|
|
9/14/2022
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.03
|
4.20
|
12,100
|
|
9/13/2022
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.99
|
4.00
|
5,300
|
|
9/12/2022
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.76
|
3.70
|
1,000
|
|
9/9/2022
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.87
|
3.80
|
1,400
|
|
9/8/2022
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,000
|
|
9/7/2022
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
600
|
|
9/6/2022
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
4,300
|
|
9/5/2022
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
1,200
|
|
8/31/2022
|
-0.10 / -2.38%
|
4.00
|
4.30
|
3.80
|
4.10
|
3.99
|
4.10
|
800
|
|
8/30/2022
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.12
|
4.20
|
10,900
|
|
8/29/2022
|
+0.20 / +4.65%
|
4.30
|
4.70
|
3.90
|
4.50
|
4.22
|
4.50
|
2,600
|
|
8/26/2022
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1,700
|
|
8/25/2022
|
0.00 / 0.00%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.31
|
4.60
|
1,600
|
|
8/24/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.20
|
4.60
|
4.52
|
4.60
|
11,500
|
|
8/23/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
8/22/2022
|
0.00 / 0.00%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.25
|
4.60
|
800
|
|
8/19/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
8/18/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
8/17/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
8/16/2022
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.53
|
4.60
|
600
|
|
8/15/2022
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.51
|
4.50
|
9,900
|
|
8/12/2022
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
8/11/2022
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
1,600
|
|
8/10/2022
|
+0.40 / +9.52%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.52
|
4.60
|
9,300
|
|
8/9/2022
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
4.20
|
3,000
|
|
8/8/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,800
|
|
|