Closing price on 11/17/2022
|
|
Open |
9.30 |
High |
9.30 |
Low |
9.11 |
Volume |
425,600 |
Split-adjusted Price |
9.23 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2022
|
-0.07 / -0.75%
|
9.30
|
9.30
|
9.11
|
9.23
|
9.19
|
9.23
|
425,600
|
|
11/16/2022
|
+0.13 / +1.42%
|
9.00
|
9.30
|
8.65
|
9.30
|
8.96
|
9.30
|
466,900
|
|
11/15/2022
|
-0.03 / -0.33%
|
9.18
|
9.19
|
8.56
|
9.17
|
8.96
|
9.17
|
400,400
|
|
11/14/2022
|
-0.09 / -0.97%
|
8.71
|
9.24
|
8.71
|
9.20
|
8.97
|
9.20
|
319,300
|
|
11/11/2022
|
-0.01 / -0.11%
|
9.30
|
9.46
|
9.20
|
9.29
|
9.32
|
9.29
|
221,300
|
|
11/10/2022
|
-0.10 / -1.06%
|
9.45
|
9.48
|
9.14
|
9.30
|
9.24
|
9.30
|
491,100
|
|
11/9/2022
|
+0.20 / +2.17%
|
9.63
|
9.68
|
9.19
|
9.40
|
9.32
|
9.40
|
247,800
|
|
11/8/2022
|
+0.30 / +3.37%
|
8.45
|
9.20
|
8.41
|
9.20
|
8.89
|
9.20
|
451,600
|
|
11/7/2022
|
-0.10 / -1.11%
|
8.99
|
8.99
|
8.64
|
8.90
|
8.87
|
8.90
|
1,700,900
|
|
11/4/2022
|
-0.04 / -0.44%
|
8.86
|
9.00
|
8.70
|
9.00
|
8.87
|
9.00
|
383,700
|
|
11/3/2022
|
-0.01 / -0.11%
|
9.07
|
9.07
|
8.86
|
9.04
|
9.01
|
9.04
|
183,200
|
|
11/2/2022
|
-0.05 / -0.55%
|
9.10
|
9.10
|
8.92
|
9.05
|
9.02
|
9.05
|
1,872,600
|
|
11/1/2022
|
+0.07 / +0.78%
|
9.28
|
9.28
|
8.86
|
9.10
|
9.04
|
9.10
|
231,100
|
|
10/31/2022
|
-0.12 / -1.31%
|
9.00
|
9.03
|
8.80
|
9.03
|
8.89
|
9.03
|
419,400
|
|
10/28/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.15
|
9.16
|
9.15
|
80,200
|
|
10/27/2022
|
+0.10 / +1.10%
|
8.55
|
9.15
|
8.55
|
9.15
|
9.08
|
9.15
|
235,700
|
|
10/26/2022
|
-0.05 / -0.55%
|
9.09
|
9.10
|
8.83
|
9.05
|
8.96
|
9.05
|
468,000
|
|
10/25/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.78
|
9.10
|
9.02
|
9.10
|
280,900
|
|
10/24/2022
|
+0.10 / +1.11%
|
8.98
|
9.10
|
8.50
|
9.10
|
8.90
|
9.10
|
1,329,800
|
|
10/21/2022
|
-0.15 / -1.64%
|
9.15
|
9.20
|
8.60
|
9.00
|
8.96
|
9.00
|
282,400
|
|
10/20/2022
|
-0.13 / -1.40%
|
9.25
|
9.28
|
9.15
|
9.15
|
9.19
|
9.15
|
400,700
|
|
10/19/2022
|
-0.02 / -0.22%
|
9.29
|
9.29
|
9.20
|
9.28
|
9.27
|
9.28
|
157,900
|
|
10/18/2022
|
-0.10 / -1.06%
|
9.35
|
9.35
|
9.20
|
9.30
|
9.27
|
9.30
|
530,700
|
|
10/17/2022
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.08
|
9.40
|
9.26
|
9.40
|
188,400
|
|
10/14/2022
|
+0.32 / +3.52%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.18
|
9.40
|
3,118,100
|
|
10/13/2022
|
-0.13 / -1.41%
|
9.19
|
9.24
|
9.05
|
9.08
|
9.11
|
9.08
|
309,000
|
|
10/12/2022
|
+0.01 / +0.11%
|
9.20
|
9.40
|
9.06
|
9.21
|
9.21
|
9.21
|
245,000
|
|
10/11/2022
|
-0.25 / -2.65%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.15
|
9.20
|
446,100
|
|
10/10/2022
|
+0.05 / +0.53%
|
8.77
|
9.50
|
8.77
|
9.45
|
9.30
|
9.45
|
451,900
|
|
10/7/2022
|
0.00 / 0.00%
|
8.75
|
9.40
|
8.75
|
9.40
|
8.90
|
9.40
|
2,561,500
|
|
|