|
|
Closing price on 1/28/2022
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
14.70 |
| Volume |
368,300 |
| Split-adjusted Price |
15.50 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.75 / +5.08%
|
15.00
|
15.50
|
14.70
|
15.50
|
14.88
|
15.50
|
368,300
|
|
|
1/27/2022
|
-0.55 / -3.59%
|
15.30
|
15.45
|
14.60
|
14.75
|
14.95
|
14.75
|
493,600
|
|
|
1/26/2022
|
-0.30 / -1.92%
|
15.65
|
15.80
|
15.10
|
15.30
|
15.36
|
15.30
|
312,100
|
|
|
1/25/2022
|
+0.50 / +3.31%
|
15.00
|
15.75
|
14.70
|
15.60
|
15.28
|
15.60
|
426,700
|
|
|
1/24/2022
|
-1.10 / -6.79%
|
16.20
|
16.30
|
15.10
|
15.10
|
15.32
|
15.10
|
699,100
|
|
|
1/21/2022
|
+0.25 / +1.57%
|
16.00
|
16.80
|
15.95
|
16.20
|
16.29
|
16.20
|
375,000
|
|
|
1/20/2022
|
+0.05 / +0.31%
|
16.00
|
16.00
|
15.50
|
15.95
|
15.78
|
15.95
|
390,400
|
|
|
1/19/2022
|
0.00 / 0.00%
|
15.90
|
16.35
|
15.65
|
15.90
|
15.88
|
15.90
|
348,600
|
|
|
1/18/2022
|
+0.25 / +1.60%
|
14.70
|
16.25
|
14.70
|
15.90
|
15.78
|
15.90
|
620,000
|
|
|
1/17/2022
|
-1.15 / -6.85%
|
17.10
|
17.15
|
15.65
|
15.65
|
16.09
|
15.65
|
1,570,800
|
|
|
1/14/2022
|
+0.55 / +3.38%
|
15.30
|
16.90
|
15.30
|
16.80
|
16.22
|
16.80
|
1,161,600
|
|
|
1/13/2022
|
-0.30 / -1.81%
|
16.60
|
17.00
|
16.00
|
16.25
|
16.50
|
16.25
|
996,700
|
|
|
1/12/2022
|
-0.45 / -2.65%
|
17.00
|
17.40
|
15.85
|
16.55
|
16.59
|
16.55
|
1,743,258
|
|
|
1/11/2022
|
-0.40 / -2.30%
|
17.60
|
17.60
|
16.90
|
17.00
|
17.14
|
17.00
|
1,247,700
|
|
|
1/10/2022
|
+0.30 / +1.75%
|
17.10
|
17.95
|
16.60
|
17.40
|
17.22
|
17.40
|
1,521,800
|
|
|
1/7/2022
|
+0.10 / +0.59%
|
17.00
|
17.95
|
17.00
|
17.10
|
17.60
|
17.10
|
2,378,742
|
|
|
1/6/2022
|
+1.10 / +6.92%
|
15.90
|
17.00
|
15.70
|
17.00
|
16.63
|
17.00
|
2,259,100
|
|
|
1/5/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.65
|
15.90
|
15.81
|
15.90
|
1,746,600
|
|
|
1/4/2022
|
+0.45 / +2.91%
|
15.50
|
16.25
|
15.50
|
15.90
|
15.90
|
15.90
|
793,000
|
|
|
12/31/2021
|
+0.10 / +0.65%
|
15.35
|
15.55
|
15.20
|
15.45
|
15.39
|
15.45
|
673,900
|
|
|
12/30/2021
|
-0.45 / -2.85%
|
15.85
|
16.00
|
15.30
|
15.35
|
15.64
|
15.35
|
1,115,000
|
|
|
12/29/2021
|
-0.05 / -0.32%
|
15.90
|
16.40
|
15.75
|
15.80
|
16.00
|
15.80
|
2,151,800
|
|
|
12/28/2021
|
+0.30 / +1.93%
|
15.80
|
16.40
|
15.40
|
15.85
|
15.92
|
15.85
|
1,266,000
|
|
|
12/27/2021
|
+0.90 / +6.14%
|
14.65
|
15.65
|
14.65
|
15.55
|
15.25
|
15.55
|
1,760,900
|
|
|
12/24/2021
|
+0.85 / +6.16%
|
14.00
|
14.75
|
14.00
|
14.65
|
14.65
|
14.65
|
1,984,700
|
|
|
12/23/2021
|
+0.10 / +0.73%
|
13.60
|
13.95
|
13.35
|
13.80
|
13.71
|
13.80
|
1,251,200
|
|
|
12/22/2021
|
+0.10 / +0.74%
|
13.95
|
13.95
|
13.35
|
13.70
|
13.61
|
13.70
|
1,221,800
|
|
|
12/21/2021
|
0.00 / 0.00%
|
13.20
|
13.95
|
13.20
|
13.60
|
13.67
|
13.60
|
851,700
|
|
|
12/20/2021
|
-0.25 / -1.81%
|
14.00
|
14.00
|
13.20
|
13.60
|
13.58
|
13.60
|
816,900
|
|
|
12/17/2021
|
-0.10 / -0.72%
|
14.00
|
14.50
|
13.80
|
13.85
|
14.07
|
13.85
|
1,046,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|