|
Closing price on 11/10/2023
|
|
Open |
6.24 |
High |
6.63 |
Low |
6.24 |
Volume |
1,462,200 |
Split-adjusted Price |
6.63 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2023
|
+0.43 / +6.94%
|
6.24
|
6.63
|
6.24
|
6.63
|
6.55
|
6.63
|
1,462,200
|
|
11/9/2023
|
+0.04 / +0.65%
|
6.25
|
6.25
|
6.07
|
6.20
|
6.17
|
6.20
|
1,790,300
|
|
11/8/2023
|
+0.24 / +4.05%
|
5.95
|
6.26
|
5.90
|
6.16
|
6.06
|
6.16
|
1,226,800
|
|
11/7/2023
|
0.00 / 0.00%
|
5.94
|
6.10
|
5.88
|
5.92
|
5.97
|
5.92
|
741,600
|
|
11/6/2023
|
-0.11 / -1.82%
|
6.03
|
6.08
|
5.82
|
5.92
|
5.93
|
5.92
|
902,300
|
|
11/3/2023
|
-0.06 / -0.99%
|
6.12
|
6.19
|
5.90
|
6.03
|
6.03
|
6.03
|
824,300
|
|
11/2/2023
|
+0.39 / +6.84%
|
5.80
|
6.09
|
5.74
|
6.09
|
6.02
|
6.09
|
2,265,300
|
|
11/1/2023
|
-0.25 / -4.20%
|
5.94
|
6.07
|
5.54
|
5.70
|
5.64
|
5.70
|
2,604,100
|
|
10/31/2023
|
-0.44 / -6.89%
|
6.37
|
6.40
|
5.95
|
5.95
|
6.09
|
5.95
|
2,201,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:02 PM
|
|
|
|
|