|
|
Closing price on 1/17/2024
|
|
| Open |
6.42 |
| High |
6.50 |
| Low |
6.32 |
| Volume |
334,200 |
| Split-adjusted Price |
6.32 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2024
|
-0.16 / -2.47%
|
6.42
|
6.50
|
6.32
|
6.32
|
6.40
|
6.32
|
334,200
|
|
|
1/16/2024
|
0.00 / 0.00%
|
6.48
|
6.50
|
6.47
|
6.48
|
6.48
|
6.48
|
190,800
|
|
|
1/15/2024
|
0.00 / 0.00%
|
6.51
|
6.51
|
6.45
|
6.48
|
6.49
|
6.48
|
480,800
|
|
|
1/12/2024
|
-0.17 / -2.56%
|
6.65
|
6.67
|
6.47
|
6.48
|
6.57
|
6.48
|
941,200
|
|
|
1/11/2024
|
-0.08 / -1.19%
|
6.74
|
6.74
|
6.62
|
6.65
|
6.67
|
6.65
|
438,900
|
|
|
1/10/2024
|
+0.04 / +0.60%
|
6.75
|
6.75
|
6.67
|
6.73
|
6.72
|
6.73
|
1,129,900
|
|
|
1/9/2024
|
-0.04 / -0.59%
|
6.73
|
6.76
|
6.61
|
6.69
|
6.69
|
6.69
|
532,200
|
|
|
1/8/2024
|
+0.03 / +0.45%
|
6.78
|
6.82
|
6.70
|
6.73
|
6.75
|
6.73
|
669,600
|
|
|
1/5/2024
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.66
|
6.70
|
1,123,700
|
|
|
1/4/2024
|
-0.03 / -0.45%
|
6.65
|
6.69
|
6.60
|
6.60
|
6.64
|
6.60
|
362,800
|
|
|
1/3/2024
|
+0.03 / +0.45%
|
6.60
|
6.68
|
6.51
|
6.63
|
6.61
|
6.63
|
742,800
|
|
|
1/2/2024
|
-0.10 / -1.49%
|
6.70
|
6.75
|
6.59
|
6.60
|
6.67
|
6.60
|
631,800
|
|
|
12/29/2023
|
0.00 / 0.00%
|
6.70
|
6.73
|
6.64
|
6.70
|
6.67
|
6.70
|
1,026,000
|
|
|
12/28/2023
|
-0.05 / -0.74%
|
6.74
|
6.80
|
6.69
|
6.70
|
6.73
|
6.70
|
380,900
|
|
|
12/27/2023
|
+0.07 / +1.05%
|
6.70
|
6.88
|
6.70
|
6.75
|
6.76
|
6.75
|
1,143,500
|
|
|
12/26/2023
|
0.00 / 0.00%
|
6.70
|
6.73
|
6.64
|
6.68
|
6.69
|
6.68
|
538,600
|
|
|
12/25/2023
|
+0.01 / +0.15%
|
6.67
|
6.75
|
6.64
|
6.68
|
6.67
|
6.68
|
784,200
|
|
|
12/22/2023
|
-0.18 / -2.63%
|
6.85
|
6.85
|
6.67
|
6.67
|
6.74
|
6.67
|
772,700
|
|
|
12/21/2023
|
-0.02 / -0.29%
|
6.84
|
6.85
|
6.76
|
6.85
|
6.80
|
6.85
|
241,800
|
|
|
12/20/2023
|
-0.07 / -1.01%
|
6.93
|
6.99
|
6.86
|
6.87
|
6.92
|
6.87
|
1,677,500
|
|
|
12/19/2023
|
-0.01 / -0.14%
|
6.95
|
6.96
|
6.92
|
6.94
|
6.94
|
6.94
|
679,300
|
|
|
12/18/2023
|
0.00 / 0.00%
|
6.95
|
6.96
|
6.89
|
6.95
|
6.93
|
6.95
|
869,600
|
|
|
12/15/2023
|
0.00 / 0.00%
|
7.00
|
7.02
|
6.89
|
6.95
|
6.94
|
6.95
|
1,046,100
|
|
|
12/14/2023
|
+0.06 / +0.87%
|
6.91
|
7.04
|
6.90
|
6.95
|
6.96
|
6.95
|
1,224,700
|
|
|
12/13/2023
|
+0.16 / +2.38%
|
6.74
|
7.12
|
6.73
|
6.89
|
6.84
|
6.89
|
1,624,900
|
|
|
12/12/2023
|
-0.02 / -0.30%
|
6.75
|
6.75
|
6.70
|
6.73
|
6.73
|
6.73
|
599,600
|
|
|
12/11/2023
|
+0.05 / +0.75%
|
6.74
|
6.76
|
6.67
|
6.75
|
6.72
|
6.75
|
849,000
|
|
|
12/8/2023
|
-0.05 / -0.74%
|
6.75
|
6.78
|
6.70
|
6.70
|
6.75
|
6.70
|
531,700
|
|
|
12/7/2023
|
+0.06 / +0.90%
|
6.79
|
6.85
|
6.66
|
6.75
|
6.72
|
6.75
|
1,427,500
|
|
|
12/6/2023
|
+0.07 / +1.06%
|
6.61
|
6.82
|
6.58
|
6.69
|
6.68
|
6.69
|
1,030,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:54:58 AM
|
|
|
|
|