|
Closing price on 1/6/2023
|
|
| Open |
9.67 |
| High |
9.67 |
| Low |
9.29 |
| Volume |
308,200 |
| Split-adjusted Price |
9.55 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
-0.10 / -1.04%
|
9.67
|
9.67
|
9.29
|
9.55
|
9.55
|
9.55
|
308,200
|
|
|
1/5/2023
|
+0.46 / +5.01%
|
9.20
|
9.82
|
9.19
|
9.65
|
9.47
|
9.65
|
648,700
|
|
|
1/4/2023
|
0.00 / 0.00%
|
9.19
|
9.20
|
9.09
|
9.19
|
9.16
|
9.19
|
601,900
|
|
|
1/3/2023
|
+0.08 / +0.88%
|
9.06
|
9.19
|
9.06
|
9.19
|
9.12
|
9.19
|
64,000
|
|
|
12/30/2022
|
0.00 / 0.00%
|
8.95
|
9.14
|
8.95
|
9.11
|
9.06
|
9.11
|
1,124,800
|
|
|
12/29/2022
|
-0.01 / -0.11%
|
9.12
|
9.12
|
9.01
|
9.11
|
9.10
|
9.11
|
490,800
|
|
|
12/28/2022
|
-0.02 / -0.22%
|
9.14
|
9.23
|
8.99
|
9.12
|
9.09
|
9.12
|
281,900
|
|
|
12/27/2022
|
+0.01 / +0.11%
|
9.09
|
9.17
|
9.00
|
9.14
|
9.07
|
9.14
|
487,900
|
|
|
12/26/2022
|
-0.05 / -0.54%
|
9.23
|
9.23
|
9.00
|
9.13
|
9.10
|
9.13
|
1,049,300
|
|
|
12/23/2022
|
+0.09 / +0.99%
|
9.01
|
9.26
|
9.01
|
9.18
|
9.10
|
9.18
|
295,400
|
|
|
12/22/2022
|
0.00 / 0.00%
|
9.06
|
9.09
|
8.95
|
9.09
|
9.01
|
9.09
|
1,901,700
|
|
|
12/21/2022
|
-0.07 / -0.76%
|
8.82
|
9.19
|
8.82
|
9.09
|
9.02
|
9.09
|
367,400
|
|
|
12/20/2022
|
-0.03 / -0.33%
|
9.10
|
9.17
|
8.84
|
9.16
|
8.98
|
9.16
|
739,500
|
|
|
12/19/2022
|
-0.01 / -0.11%
|
9.14
|
9.21
|
9.12
|
9.19
|
9.18
|
9.19
|
510,200
|
|
|
12/16/2022
|
-0.01 / -0.11%
|
9.01
|
9.25
|
9.01
|
9.20
|
9.17
|
9.20
|
794,400
|
|
|
12/15/2022
|
-0.05 / -0.54%
|
9.24
|
9.24
|
9.14
|
9.21
|
9.19
|
9.21
|
912,900
|
|
|
12/14/2022
|
+0.05 / +0.54%
|
9.21
|
9.35
|
9.12
|
9.26
|
9.23
|
9.26
|
861,200
|
|
|
12/13/2022
|
-0.01 / -0.11%
|
9.15
|
9.31
|
9.10
|
9.21
|
9.19
|
9.21
|
1,347,100
|
|
|
12/12/2022
|
-0.02 / -0.22%
|
9.28
|
9.29
|
9.08
|
9.22
|
9.19
|
9.22
|
677,400
|
|
|
12/9/2022
|
+0.12 / +1.32%
|
9.12
|
9.30
|
9.05
|
9.24
|
9.20
|
9.24
|
564,100
|
|
|
12/8/2022
|
+0.01 / +0.11%
|
9.08
|
9.23
|
9.00
|
9.12
|
9.12
|
9.12
|
371,700
|
|
|
12/7/2022
|
-0.13 / -1.41%
|
9.24
|
9.42
|
8.97
|
9.11
|
9.09
|
9.11
|
2,381,900
|
|
|
12/6/2022
|
-0.49 / -5.04%
|
9.62
|
9.90
|
9.20
|
9.24
|
9.38
|
9.24
|
883,100
|
|
|
12/5/2022
|
-0.17 / -1.72%
|
10.00
|
10.00
|
9.65
|
9.73
|
9.83
|
9.73
|
294,100
|
|
|
12/2/2022
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.61
|
9.90
|
9.74
|
9.90
|
269,800
|
|
|
12/1/2022
|
+0.52 / +5.60%
|
9.28
|
9.92
|
9.20
|
9.80
|
9.54
|
9.80
|
755,500
|
|
|
11/30/2022
|
-0.08 / -0.85%
|
9.39
|
9.39
|
9.14
|
9.28
|
9.23
|
9.28
|
406,700
|
|
|
11/29/2022
|
-0.09 / -0.95%
|
9.48
|
9.48
|
9.22
|
9.36
|
9.38
|
9.36
|
474,400
|
|
|
11/28/2022
|
+0.21 / +2.27%
|
9.30
|
9.59
|
9.20
|
9.45
|
9.32
|
9.45
|
479,000
|
|
|
11/25/2022
|
+0.05 / +0.54%
|
9.12
|
9.25
|
9.12
|
9.24
|
9.18
|
9.24
|
217,600
|
|
|