|
Closing price on 5/7/2025
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.30 |
| Volume |
5,200 |
| Split-adjusted Price |
2.60 |
There is no data on 5/8/2025. Display data on 5/7/2025 instead.
|
|
VE8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2025
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.30
|
2.60
|
2.35
|
2.60
|
5,200
|
|
|
5/6/2025
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
32,800
|
|
|
5/5/2025
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
16,000
|
|
|
4/29/2025
|
+0.20 / +7.14%
|
2.60
|
3.00
|
2.60
|
3.00
|
2.64
|
3.00
|
12,700
|
|
|
4/28/2025
|
-0.30 / -9.68%
|
2.80
|
3.10
|
2.80
|
2.80
|
2.83
|
2.80
|
6,900
|
|
|
4/25/2025
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.70
|
3.10
|
2.80
|
3.10
|
14,100
|
|
|
4/24/2025
|
-0.30 / -9.38%
|
3.20
|
3.20
|
2.90
|
2.90
|
2.90
|
2.90
|
6,100
|
|
|
4/23/2025
|
+0.10 / +3.23%
|
3.00
|
3.40
|
2.80
|
3.20
|
2.85
|
3.20
|
26,600
|
|
|
4/22/2025
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
27,000
|
|
|
4/21/2025
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
11,000
|
|
|
4/18/2025
|
+0.20 / +8.00%
|
2.30
|
2.70
|
2.30
|
2.70
|
2.40
|
2.70
|
52,900
|
|
|
4/17/2025
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
5,800
|
|
|
4/16/2025
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
5,400
|
|
|
4/15/2025
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
6,200
|
|
|
4/14/2025
|
-0.30 / -8.33%
|
3.30
|
3.90
|
3.30
|
3.30
|
3.31
|
3.30
|
50,100
|
|
|
4/11/2025
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10,500
|
|
|
4/10/2025
|
-0.10 / -2.50%
|
3.60
|
4.00
|
3.60
|
3.90
|
3.61
|
3.90
|
109,500
|
|
|
4/9/2025
|
+0.20 / +5.26%
|
4.10
|
4.10
|
3.50
|
4.00
|
3.86
|
4.00
|
51,000
|
|
|
4/8/2025
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.81
|
3.80
|
16,800
|
|
|
4/4/2025
|
-0.30 / -6.98%
|
4.00
|
4.20
|
3.90
|
4.00
|
3.98
|
4.00
|
28,900
|
|
|
4/3/2025
|
-0.40 / -8.51%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
5,900
|
|
|
4/2/2025
|
+0.40 / +9.30%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
49,100
|
|
|
4/1/2025
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.48
|
4.30
|
13,500
|
|
|
3/31/2025
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
10,300
|
|
|
3/28/2025
|
-0.20 / -4.35%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.31
|
4.40
|
10,600
|
|
|
3/27/2025
|
-0.50 / -9.80%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2,900
|
|
|
3/26/2025
|
-0.10 / -1.92%
|
5.50
|
5.50
|
4.70
|
5.10
|
4.72
|
5.10
|
23,200
|
|
|
3/25/2025
|
+0.10 / +1.96%
|
5.00
|
5.20
|
4.60
|
5.20
|
4.64
|
5.20
|
19,400
|
|
|
3/24/2025
|
+0.40 / +8.51%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
26,900
|
|
|
3/21/2025
|
-0.40 / -7.84%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.66
|
4.70
|
32,300
|
|
|