|
|
Closing price on 10/27/2021
|
|
| Open |
10.90 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
2,398,900 |
| Split-adjusted Price |
11.15 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2021
|
+0.55 / +5.19%
|
10.90
|
11.30
|
10.70
|
11.15
|
11.20
|
11.15
|
2,398,900
|
|
|
10/26/2021
|
+0.65 / +6.53%
|
10.00
|
10.60
|
9.78
|
10.60
|
10.27
|
10.60
|
2,290,300
|
|
|
10/25/2021
|
-0.05 / -0.50%
|
10.10
|
10.20
|
9.90
|
9.95
|
10.00
|
9.95
|
1,498,600
|
|
|
10/22/2021
|
+0.10 / +1.01%
|
9.88
|
10.30
|
9.65
|
10.00
|
9.82
|
10.00
|
1,256,100
|
|
|
10/21/2021
|
-0.02 / -0.20%
|
10.20
|
10.20
|
9.75
|
9.90
|
9.97
|
9.90
|
918,300
|
|
|
10/20/2021
|
+0.64 / +6.90%
|
9.32
|
9.92
|
9.32
|
9.92
|
9.84
|
9.92
|
2,377,600
|
|
|
10/19/2021
|
+0.01 / +0.11%
|
9.35
|
9.35
|
9.18
|
9.28
|
9.27
|
9.28
|
571,900
|
|
|
10/18/2021
|
0.00 / 0.00%
|
9.27
|
9.39
|
9.23
|
9.27
|
9.28
|
9.27
|
588,500
|
|
|
10/15/2021
|
+0.01 / +0.11%
|
9.39
|
9.40
|
9.21
|
9.27
|
9.29
|
9.27
|
632,100
|
|
|
10/14/2021
|
+0.08 / +0.87%
|
9.19
|
9.50
|
9.19
|
9.26
|
9.29
|
9.26
|
632,000
|
|
|
10/13/2021
|
-0.04 / -0.43%
|
9.22
|
9.30
|
9.17
|
9.18
|
9.20
|
9.18
|
394,500
|
|
|
10/12/2021
|
+0.17 / +1.88%
|
9.00
|
9.25
|
9.00
|
9.22
|
9.13
|
9.22
|
671,100
|
|
|
10/11/2021
|
-0.13 / -1.42%
|
9.20
|
9.20
|
9.05
|
9.05
|
9.11
|
9.05
|
573,800
|
|
|
10/8/2021
|
-0.14 / -1.50%
|
9.33
|
9.55
|
9.15
|
9.18
|
9.32
|
9.18
|
741,700
|
|
|
10/7/2021
|
-0.11 / -1.17%
|
9.44
|
9.60
|
9.30
|
9.32
|
9.36
|
9.32
|
803,200
|
|
|
10/6/2021
|
+0.07 / +0.75%
|
9.34
|
9.48
|
9.30
|
9.43
|
9.36
|
9.43
|
515,900
|
|
|
10/5/2021
|
-0.10 / -1.06%
|
9.52
|
9.85
|
9.34
|
9.36
|
9.58
|
9.36
|
813,000
|
|
|
10/4/2021
|
+0.44 / +4.88%
|
9.02
|
9.65
|
9.01
|
9.46
|
9.45
|
9.46
|
1,745,200
|
|
|
10/1/2021
|
+0.02 / +0.22%
|
8.80
|
9.30
|
8.80
|
9.02
|
9.03
|
9.02
|
1,546,696
|
|
|
9/30/2021
|
0.00 / 0.00%
|
9.00
|
9.14
|
8.96
|
9.00
|
9.05
|
9.00
|
381,800
|
|
|
9/29/2021
|
+0.03 / +0.33%
|
9.00
|
9.10
|
8.78
|
9.00
|
8.95
|
9.00
|
507,400
|
|
|
9/28/2021
|
+0.20 / +2.28%
|
8.51
|
8.97
|
8.20
|
8.97
|
8.50
|
8.97
|
894,500
|
|
|
9/27/2021
|
-0.65 / -6.90%
|
9.20
|
9.38
|
8.77
|
8.77
|
8.91
|
8.77
|
2,112,000
|
|
|
9/24/2021
|
-0.10 / -1.05%
|
9.40
|
9.52
|
9.20
|
9.42
|
9.35
|
9.42
|
1,102,600
|
|
|
9/23/2021
|
-0.20 / -2.06%
|
10.30
|
10.30
|
9.50
|
9.52
|
9.90
|
9.52
|
2,331,700
|
|
|
9/22/2021
|
+0.63 / +6.93%
|
9.05
|
9.72
|
9.03
|
9.72
|
9.42
|
9.72
|
3,441,700
|
|
|
9/21/2021
|
-0.01 / -0.11%
|
8.71
|
9.10
|
8.69
|
9.09
|
8.82
|
9.09
|
1,663,100
|
|
|
9/20/2021
|
+0.14 / +1.56%
|
9.40
|
9.40
|
8.86
|
9.10
|
9.21
|
9.10
|
1,437,800
|
|
|
9/17/2021
|
+0.26 / +2.99%
|
8.70
|
9.17
|
8.55
|
8.96
|
8.93
|
8.96
|
1,873,500
|
|
|
9/16/2021
|
-0.06 / -0.68%
|
8.76
|
8.88
|
8.55
|
8.70
|
8.68
|
8.70
|
1,610,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|