|
Closing price on 10/20/2022
|
|
Open |
9.25 |
High |
9.28 |
Low |
9.15 |
Volume |
400,700 |
Split-adjusted Price |
9.15 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2022
|
-0.13 / -1.40%
|
9.25
|
9.28
|
9.15
|
9.15
|
9.19
|
9.15
|
400,700
|
|
10/19/2022
|
-0.02 / -0.22%
|
9.29
|
9.29
|
9.20
|
9.28
|
9.27
|
9.28
|
157,900
|
|
10/18/2022
|
-0.10 / -1.06%
|
9.35
|
9.35
|
9.20
|
9.30
|
9.27
|
9.30
|
530,700
|
|
10/17/2022
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.08
|
9.40
|
9.26
|
9.40
|
188,400
|
|
10/14/2022
|
+0.32 / +3.52%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.18
|
9.40
|
3,118,100
|
|
10/13/2022
|
-0.13 / -1.41%
|
9.19
|
9.24
|
9.05
|
9.08
|
9.11
|
9.08
|
309,000
|
|
10/12/2022
|
+0.01 / +0.11%
|
9.20
|
9.40
|
9.06
|
9.21
|
9.21
|
9.21
|
245,000
|
|
10/11/2022
|
-0.25 / -2.65%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.15
|
9.20
|
446,100
|
|
10/10/2022
|
+0.05 / +0.53%
|
8.77
|
9.50
|
8.77
|
9.45
|
9.30
|
9.45
|
451,900
|
|
10/7/2022
|
0.00 / 0.00%
|
8.75
|
9.40
|
8.75
|
9.40
|
8.90
|
9.40
|
2,561,500
|
|
10/6/2022
|
-0.56 / -5.62%
|
9.99
|
9.99
|
9.27
|
9.40
|
9.52
|
9.40
|
294,900
|
|
10/5/2022
|
+0.47 / +4.95%
|
9.60
|
9.96
|
9.50
|
9.96
|
9.76
|
9.96
|
345,040
|
|
10/4/2022
|
0.00 / 0.00%
|
9.52
|
9.64
|
9.15
|
9.49
|
9.49
|
9.49
|
528,300
|
|
10/3/2022
|
-0.71 / -6.96%
|
10.00
|
10.05
|
9.49
|
9.49
|
9.75
|
9.49
|
1,077,700
|
|
9/30/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.68
|
10.20
|
9.94
|
10.20
|
625,700
|
|
9/29/2022
|
0.00 / 0.00%
|
10.10
|
10.25
|
9.96
|
10.20
|
10.11
|
10.20
|
1,132,800
|
|
9/28/2022
|
+0.10 / +0.99%
|
10.15
|
10.30
|
9.93
|
10.20
|
10.08
|
10.20
|
299,100
|
|
9/27/2022
|
+0.12 / +1.20%
|
10.00
|
10.25
|
9.78
|
10.10
|
10.03
|
10.10
|
813,800
|
|
9/26/2022
|
-0.07 / -0.70%
|
9.71
|
9.98
|
9.66
|
9.98
|
9.82
|
9.98
|
891,400
|
|
9/23/2022
|
+0.15 / +1.52%
|
9.80
|
10.20
|
9.80
|
10.05
|
9.92
|
10.05
|
430,500
|
|
9/22/2022
|
-0.07 / -0.70%
|
9.97
|
10.00
|
9.68
|
9.90
|
9.87
|
9.90
|
1,793,500
|
|
9/21/2022
|
-0.13 / -1.29%
|
10.10
|
10.15
|
9.90
|
9.97
|
10.00
|
9.97
|
252,600
|
|
9/20/2022
|
-0.30 / -2.88%
|
9.68
|
10.40
|
9.68
|
10.10
|
9.80
|
10.10
|
2,311,800
|
|
9/19/2022
|
-0.75 / -6.73%
|
11.20
|
11.35
|
10.40
|
10.40
|
10.80
|
10.40
|
410,800
|
|
9/16/2022
|
-0.30 / -2.62%
|
11.30
|
11.45
|
11.15
|
11.15
|
11.27
|
11.15
|
163,100
|
|
9/15/2022
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.35
|
11.45
|
11.45
|
11.45
|
499,700
|
|
9/14/2022
|
+0.15 / +1.32%
|
11.10
|
11.50
|
11.05
|
11.50
|
11.28
|
11.50
|
496,600
|
|
9/13/2022
|
-0.05 / -0.44%
|
11.50
|
11.60
|
11.10
|
11.35
|
11.26
|
11.35
|
346,400
|
|
9/12/2022
|
+0.20 / +1.79%
|
11.25
|
11.40
|
11.15
|
11.40
|
11.30
|
11.40
|
139,600
|
|
9/9/2022
|
-0.10 / -0.88%
|
11.25
|
11.50
|
11.00
|
11.20
|
11.17
|
11.20
|
445,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|