|
|
Closing price on 10/7/2021
|
|
| Open |
9.44 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
803,200 |
| Split-adjusted Price |
9.32 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2021
|
+0.06 / +0.69%
|
8.60
|
9.20
|
8.46
|
8.76
|
8.82
|
8.76
|
1,238,000
|
|
|
9/14/2021
|
+0.08 / +0.93%
|
9.00
|
9.08
|
8.60
|
8.70
|
8.86
|
8.70
|
2,041,600
|
|
|
9/13/2021
|
+0.56 / +6.95%
|
8.10
|
8.62
|
8.06
|
8.62
|
8.45
|
8.62
|
4,396,800
|
|
|
9/10/2021
|
+0.31 / +4.00%
|
7.77
|
8.20
|
7.76
|
8.06
|
8.02
|
8.06
|
1,000,100
|
|
|
9/9/2021
|
-0.11 / -1.40%
|
7.80
|
7.99
|
7.70
|
7.75
|
7.80
|
7.75
|
382,400
|
|
|
9/8/2021
|
-0.19 / -2.36%
|
8.10
|
8.10
|
7.86
|
7.86
|
7.98
|
7.86
|
296,500
|
|
|
9/7/2021
|
+0.01 / +0.12%
|
8.21
|
8.45
|
8.00
|
8.05
|
8.22
|
8.05
|
1,326,500
|
|
|
9/6/2021
|
+0.13 / +1.64%
|
7.93
|
8.10
|
7.70
|
8.04
|
7.97
|
8.04
|
1,196,000
|
|
|
9/1/2021
|
-0.08 / -1.00%
|
7.91
|
8.03
|
7.89
|
7.91
|
7.93
|
7.91
|
271,300
|
|
|
8/31/2021
|
-0.11 / -1.36%
|
8.01
|
8.14
|
7.96
|
7.99
|
8.03
|
7.99
|
454,900
|
|
|
8/30/2021
|
+0.12 / +1.50%
|
8.00
|
8.19
|
8.00
|
8.10
|
8.10
|
8.10
|
1,642,800
|
|
|
8/27/2021
|
+0.28 / +3.64%
|
7.70
|
7.98
|
7.60
|
7.98
|
7.79
|
7.98
|
330,900
|
|
|
8/26/2021
|
+0.10 / +1.32%
|
7.50
|
7.75
|
7.50
|
7.70
|
7.61
|
7.70
|
245,300
|
|
|
8/25/2021
|
+0.11 / +1.47%
|
7.50
|
7.64
|
7.30
|
7.60
|
7.50
|
7.60
|
225,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|