|
Closing price on 10/30/2023
|
|
Open |
6.50 |
High |
6.62 |
Low |
6.39 |
Volume |
4,211,000 |
Split-adjusted Price |
6.39 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2023
|
-0.07 / -1.08%
|
6.50
|
6.62
|
6.39
|
6.39
|
6.48
|
6.39
|
4,211,000
|
|
10/27/2023
|
+0.42 / +6.95%
|
6.10
|
6.46
|
6.10
|
6.46
|
6.45
|
6.46
|
3,811,400
|
|
10/26/2023
|
-0.43 / -6.65%
|
6.10
|
6.68
|
6.02
|
6.04
|
6.12
|
6.04
|
1,856,100
|
|
10/25/2023
|
-0.48 / -6.91%
|
6.47
|
7.20
|
6.47
|
6.47
|
6.55
|
6.47
|
11,099,400
|
|
10/24/2023
|
-0.52 / -6.96%
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
6.95
|
353,400
|
|
10/23/2023
|
-0.56 / -6.97%
|
7.47
|
7.47
|
7.47
|
7.47
|
7.47
|
7.47
|
4,437,700
|
|
10/20/2023
|
-0.60 / -6.95%
|
8.03
|
8.03
|
8.03
|
8.03
|
8.03
|
8.03
|
103,700
|
|
10/19/2023
|
-0.64 / -6.90%
|
8.63
|
8.63
|
8.63
|
8.63
|
8.63
|
8.63
|
147,100
|
|
10/18/2023
|
-0.69 / -6.93%
|
9.27
|
9.67
|
9.27
|
9.27
|
9.29
|
9.27
|
3,404,400
|
|
10/17/2023
|
-0.74 / -6.92%
|
10.70
|
10.85
|
9.96
|
9.96
|
10.24
|
9.96
|
1,323,400
|
|
10/16/2023
|
-0.50 / -4.46%
|
11.20
|
11.25
|
10.65
|
10.70
|
10.80
|
10.70
|
760,900
|
|
10/13/2023
|
-0.20 / -1.75%
|
11.35
|
11.40
|
11.15
|
11.20
|
11.24
|
11.20
|
298,500
|
|
10/12/2023
|
-0.10 / -0.87%
|
11.55
|
11.55
|
10.90
|
11.40
|
11.11
|
11.40
|
979,600
|
|
10/11/2023
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.05
|
11.50
|
11.35
|
11.50
|
1,145,500
|
|
10/10/2023
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.30
|
11.55
|
11.49
|
11.55
|
322,800
|
|
10/9/2023
|
+0.40 / +3.57%
|
11.20
|
11.60
|
10.80
|
11.60
|
11.05
|
11.60
|
1,111,800
|
|
10/6/2023
|
+0.05 / +0.45%
|
11.05
|
11.20
|
10.85
|
11.20
|
10.95
|
11.20
|
443,800
|
|
10/5/2023
|
-0.05 / -0.45%
|
11.20
|
11.25
|
11.00
|
11.15
|
11.11
|
11.15
|
205,800
|
|
10/4/2023
|
-0.05 / -0.44%
|
11.15
|
11.25
|
11.00
|
11.20
|
11.13
|
11.20
|
515,400
|
|
10/3/2023
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.90
|
11.25
|
11.09
|
11.25
|
2,225,900
|
|
10/2/2023
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.25
|
11.20
|
11.25
|
1,766,100
|
|
9/29/2023
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.05
|
11.25
|
11.17
|
11.25
|
275,500
|
|
9/28/2023
|
+0.05 / +0.45%
|
11.15
|
11.30
|
11.00
|
11.20
|
11.06
|
11.20
|
1,527,500
|
|
9/27/2023
|
-0.05 / -0.45%
|
11.10
|
11.15
|
10.75
|
11.15
|
10.88
|
11.15
|
2,774,800
|
|
9/26/2023
|
-0.10 / -0.88%
|
11.15
|
11.25
|
11.05
|
11.20
|
11.15
|
11.20
|
1,312,200
|
|
9/25/2023
|
-0.20 / -1.74%
|
11.50
|
11.50
|
10.85
|
11.30
|
11.25
|
11.30
|
1,048,300
|
|
9/22/2023
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.05
|
11.50
|
11.29
|
11.50
|
713,100
|
|
9/21/2023
|
-0.35 / -2.94%
|
11.90
|
11.90
|
11.50
|
11.55
|
11.64
|
11.55
|
445,800
|
|
9/20/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.65
|
11.90
|
11.79
|
11.90
|
440,400
|
|
9/19/2023
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.45
|
11.90
|
11.79
|
11.90
|
485,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|