|
|
Closing price on 7/15/2026
|
|
| Open |
2.70 |
| High |
2.90 |
| Low |
2.50 |
| Volume |
1,619,500 |
| Split-adjusted Price |
2.70 |
There is no data on 7/16/2026. Display data on 7/15/2026 instead.
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2026
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.50
|
2.70
|
2.60
|
2.70
|
1,619,500
|
|
|
6/26/2026
|
+0.10 / +3.47%
|
2.88
|
3.00
|
2.87
|
2.98
|
2.96
|
2.98
|
903,000
|
|
|
6/25/2026
|
-0.02 / -0.69%
|
2.97
|
3.00
|
2.75
|
2.88
|
2.90
|
2.88
|
467,300
|
|
|
6/24/2026
|
-0.11 / -3.65%
|
3.01
|
3.20
|
2.90
|
2.90
|
3.02
|
2.90
|
661,100
|
|
|
6/23/2026
|
+0.19 / +6.74%
|
2.80
|
3.01
|
2.70
|
3.01
|
2.88
|
3.01
|
1,407,300
|
|
|
6/22/2026
|
-0.08 / -2.76%
|
2.90
|
2.90
|
2.78
|
2.82
|
2.82
|
2.82
|
1,321,300
|
|
|
6/19/2026
|
-0.01 / -0.34%
|
2.91
|
2.99
|
2.88
|
2.90
|
2.91
|
2.90
|
663,900
|
|
|
6/18/2026
|
-0.03 / -1.02%
|
2.97
|
2.97
|
2.90
|
2.91
|
2.91
|
2.91
|
472,400
|
|
|
6/17/2026
|
+0.03 / +1.03%
|
2.91
|
2.97
|
2.91
|
2.94
|
2.94
|
2.94
|
408,800
|
|
|
6/16/2026
|
-0.11 / -3.64%
|
3.06
|
3.07
|
2.91
|
2.91
|
2.95
|
2.91
|
590,800
|
|
|
6/15/2026
|
+0.09 / +3.07%
|
2.93
|
3.10
|
2.91
|
3.02
|
2.99
|
3.02
|
749,700
|
|
|
6/12/2026
|
-0.08 / -2.66%
|
3.02
|
3.05
|
2.90
|
2.93
|
2.96
|
2.93
|
666,100
|
|
|
6/11/2026
|
-0.10 / -3.22%
|
3.11
|
3.19
|
3.00
|
3.01
|
3.05
|
3.01
|
382,400
|
|
|
6/10/2026
|
+0.05 / +1.63%
|
3.26
|
3.26
|
3.05
|
3.11
|
3.15
|
3.11
|
1,728,400
|
|
|
6/9/2026
|
+0.20 / +6.99%
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
3.06
|
449,300
|
|
|
6/8/2026
|
+0.18 / +6.72%
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
419,600
|
|
|
6/5/2026
|
-0.14 / -4.96%
|
2.80
|
2.80
|
2.63
|
2.68
|
2.66
|
2.68
|
1,156,100
|
|
|
6/4/2026
|
-0.21 / -6.93%
|
2.91
|
2.99
|
2.82
|
2.82
|
2.84
|
2.82
|
1,648,000
|
|
|
6/3/2026
|
-0.22 / -6.77%
|
3.40
|
3.40
|
3.03
|
3.03
|
3.09
|
3.03
|
1,504,300
|
|
|
6/2/2026
|
+0.15 / +4.84%
|
3.07
|
3.31
|
2.90
|
3.25
|
3.22
|
3.25
|
2,915,300
|
|
|
6/1/2026
|
-0.22 / -6.63%
|
3.55
|
3.55
|
3.09
|
3.10
|
3.34
|
3.10
|
5,102,100
|
|
|
5/29/2026
|
+0.21 / +6.75%
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
3.32
|
1,100,500
|
|
|
5/28/2026
|
+0.20 / +6.87%
|
3.10
|
3.11
|
3.00
|
3.11
|
3.10
|
3.11
|
3,351,200
|
|
|
5/27/2026
|
+0.19 / +6.99%
|
2.91
|
2.91
|
2.80
|
2.91
|
2.91
|
2.91
|
3,026,500
|
|
|
5/26/2026
|
+0.17 / +6.67%
|
2.72
|
2.72
|
2.72
|
2.72
|
2.72
|
2.72
|
633,100
|
|
|
5/25/2026
|
+0.16 / +6.69%
|
2.23
|
2.55
|
2.23
|
2.55
|
2.43
|
2.55
|
5,063,600
|
|
|
5/22/2026
|
-0.17 / -6.64%
|
2.39
|
2.39
|
2.39
|
2.39
|
2.39
|
2.39
|
1,359,700
|
|
|
5/21/2026
|
-0.19 / -6.91%
|
2.56
|
2.56
|
2.56
|
2.56
|
2.56
|
2.56
|
535,400
|
|
|
5/20/2026
|
-0.20 / -6.78%
|
2.99
|
2.99
|
2.75
|
2.75
|
2.77
|
2.75
|
1,073,300
|
|
|
5/19/2026
|
-0.06 / -1.99%
|
3.02
|
3.02
|
2.95
|
2.95
|
2.97
|
2.95
|
398,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|