|
Closing price on 1/4/2024
|
|
Open |
6.65 |
High |
6.69 |
Low |
6.60 |
Volume |
362,800 |
Split-adjusted Price |
6.60 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/5/2023
|
0.00 / 0.00%
|
6.67
|
6.69
|
6.54
|
6.62
|
6.60
|
6.62
|
527,200
|
|
12/4/2023
|
+0.20 / +3.12%
|
6.50
|
6.62
|
6.46
|
6.62
|
6.53
|
6.62
|
1,126,400
|
|
12/1/2023
|
-0.09 / -1.38%
|
6.52
|
6.53
|
6.35
|
6.42
|
6.44
|
6.42
|
2,473,300
|
|
11/30/2023
|
-0.09 / -1.36%
|
6.67
|
6.67
|
6.51
|
6.51
|
6.56
|
6.51
|
604,300
|
|
11/29/2023
|
+0.05 / +0.76%
|
6.55
|
6.71
|
6.54
|
6.60
|
6.62
|
6.60
|
2,945,000
|
|
11/28/2023
|
0.00 / 0.00%
|
6.55
|
6.67
|
6.42
|
6.55
|
6.52
|
6.55
|
1,390,300
|
|
11/27/2023
|
+0.15 / +2.34%
|
6.40
|
6.71
|
6.38
|
6.55
|
6.45
|
6.55
|
2,643,300
|
|
11/24/2023
|
-0.27 / -4.05%
|
6.66
|
6.66
|
6.21
|
6.40
|
6.38
|
6.40
|
1,643,200
|
|
11/23/2023
|
-0.06 / -0.89%
|
6.76
|
6.77
|
6.66
|
6.67
|
6.70
|
6.67
|
991,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|