|
Closing price on 4/25/2024
|
|
| Open |
4.93 |
| High |
4.93 |
| Low |
4.76 |
| Volume |
82,700 |
| Split-adjusted Price |
4.78 |
There is no data on 4/26/2024. Display data on 4/25/2024 instead.
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2024
|
-0.12 / -2.45%
|
4.93
|
4.93
|
4.76
|
4.78
|
4.79
|
4.78
|
82,700
|
|
|
4/24/2024
|
+0.08 / +1.66%
|
4.82
|
4.96
|
4.82
|
4.90
|
4.91
|
4.90
|
183,500
|
|
|
4/23/2024
|
0.00 / 0.00%
|
4.90
|
4.95
|
4.75
|
4.82
|
4.80
|
4.82
|
235,800
|
|
|
4/22/2024
|
+0.22 / +4.78%
|
4.65
|
4.89
|
4.65
|
4.82
|
4.79
|
4.82
|
240,200
|
|
|
4/19/2024
|
0.00 / 0.00%
|
4.32
|
4.74
|
4.32
|
4.60
|
4.56
|
4.60
|
399,800
|
|
|
4/17/2024
|
+0.12 / +2.68%
|
4.40
|
4.65
|
4.40
|
4.60
|
4.55
|
4.60
|
269,100
|
|
|
4/16/2024
|
-0.17 / -3.66%
|
4.60
|
4.60
|
4.33
|
4.48
|
4.37
|
4.48
|
992,900
|
|
|
4/15/2024
|
-0.35 / -7.00%
|
5.02
|
5.07
|
4.65
|
4.65
|
4.76
|
4.65
|
594,100
|
|
|
4/12/2024
|
-0.08 / -1.57%
|
5.14
|
5.14
|
4.90
|
5.00
|
5.01
|
5.00
|
407,300
|
|
|
4/11/2024
|
-0.07 / -1.36%
|
5.07
|
5.15
|
5.05
|
5.08
|
5.08
|
5.08
|
135,900
|
|
|
4/10/2024
|
+0.06 / +1.18%
|
5.08
|
5.29
|
5.02
|
5.15
|
5.16
|
5.15
|
299,100
|
|
|
4/9/2024
|
-0.31 / -5.74%
|
5.04
|
5.40
|
5.03
|
5.09
|
5.05
|
5.09
|
1,201,800
|
|
|
4/8/2024
|
-0.40 / -6.90%
|
5.78
|
5.78
|
5.40
|
5.40
|
5.47
|
5.40
|
707,800
|
|
|
4/5/2024
|
-0.25 / -4.13%
|
6.01
|
6.09
|
5.79
|
5.80
|
5.90
|
5.80
|
883,200
|
|
|
4/4/2024
|
-0.12 / -1.94%
|
6.17
|
6.17
|
6.03
|
6.05
|
6.10
|
6.05
|
334,300
|
|
|
4/3/2024
|
-0.02 / -0.32%
|
6.20
|
6.22
|
6.16
|
6.17
|
6.19
|
6.17
|
149,600
|
|
|
4/2/2024
|
+0.02 / +0.32%
|
6.21
|
6.21
|
6.17
|
6.19
|
6.19
|
6.19
|
133,200
|
|
|
4/1/2024
|
-0.03 / -0.48%
|
6.28
|
6.28
|
6.16
|
6.17
|
6.18
|
6.17
|
56,900
|
|
|
3/29/2024
|
-0.05 / -0.80%
|
6.31
|
6.31
|
6.18
|
6.20
|
6.21
|
6.20
|
135,500
|
|
|
3/28/2024
|
-0.06 / -0.95%
|
6.38
|
6.38
|
6.18
|
6.25
|
6.24
|
6.25
|
130,700
|
|
|
3/27/2024
|
+0.13 / +2.10%
|
6.23
|
6.55
|
6.21
|
6.31
|
6.29
|
6.31
|
323,800
|
|
|
3/26/2024
|
+0.01 / +0.16%
|
6.18
|
6.25
|
6.17
|
6.18
|
6.22
|
6.18
|
438,500
|
|
|
3/25/2024
|
-0.05 / -0.80%
|
6.28
|
6.28
|
6.17
|
6.17
|
6.23
|
6.17
|
162,700
|
|
|
3/22/2024
|
+0.04 / +0.65%
|
6.20
|
6.27
|
6.20
|
6.22
|
6.22
|
6.22
|
226,200
|
|
|
3/21/2024
|
-0.01 / -0.16%
|
6.20
|
6.21
|
6.15
|
6.18
|
6.19
|
6.18
|
258,400
|
|
|
3/20/2024
|
+0.03 / +0.49%
|
6.21
|
6.22
|
6.17
|
6.19
|
6.19
|
6.19
|
136,900
|
|
|
3/19/2024
|
0.00 / 0.00%
|
6.20
|
6.22
|
6.15
|
6.16
|
6.19
|
6.16
|
139,100
|
|
|
3/18/2024
|
-0.06 / -0.96%
|
6.24
|
6.27
|
6.10
|
6.16
|
6.19
|
6.16
|
200,000
|
|
|
3/15/2024
|
+0.09 / +1.47%
|
6.19
|
6.24
|
6.13
|
6.22
|
6.18
|
6.22
|
216,200
|
|
|
3/14/2024
|
-0.05 / -0.81%
|
6.18
|
6.19
|
6.13
|
6.13
|
6.16
|
6.13
|
327,600
|
|
|