|
Closing price on 10/9/2023
|
|
Open |
11.20 |
High |
11.60 |
Low |
10.80 |
Volume |
1,111,800 |
Split-adjusted Price |
11.60 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/18/2023
|
+0.30 / +2.63%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.67
|
11.70
|
471,900
|
|
9/15/2023
|
-0.10 / -0.87%
|
11.55
|
11.55
|
11.20
|
11.40
|
11.40
|
11.40
|
282,600
|
|
9/14/2023
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.30
|
11.50
|
11.48
|
11.50
|
269,800
|
|
9/13/2023
|
-0.30 / -2.53%
|
11.85
|
11.95
|
11.50
|
11.55
|
11.67
|
11.55
|
1,578,300
|
|
9/12/2023
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.65
|
11.85
|
11.77
|
11.85
|
283,300
|
|
9/11/2023
|
-0.45 / -3.66%
|
12.15
|
12.40
|
11.85
|
11.85
|
12.05
|
11.85
|
770,200
|
|
9/8/2023
|
+0.20 / +1.65%
|
12.10
|
12.50
|
11.90
|
12.30
|
12.13
|
12.30
|
1,188,100
|
|
9/7/2023
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.94
|
12.10
|
618,100
|
|
9/6/2023
|
-0.40 / -3.28%
|
12.30
|
12.30
|
11.75
|
11.80
|
12.01
|
11.80
|
431,000
|
|
9/5/2023
|
+0.70 / +6.09%
|
11.45
|
12.20
|
11.40
|
12.20
|
11.69
|
12.20
|
628,300
|
|
8/31/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
11.50
|
941,200
|
|
8/30/2023
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.35
|
11.50
|
11.45
|
11.50
|
703,500
|
|
8/29/2023
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.45
|
11.55
|
11.52
|
11.55
|
571,000
|
|
8/28/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.55
|
11.60
|
408,900
|
|
8/25/2023
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.45
|
11.60
|
11.55
|
11.60
|
173,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|