|
Closing price on 11/27/2023
|
|
Open |
6.40 |
High |
6.71 |
Low |
6.38 |
Volume |
2,643,300 |
Split-adjusted Price |
6.55 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/27/2023
|
+0.15 / +2.34%
|
6.40
|
6.71
|
6.38
|
6.55
|
6.45
|
6.55
|
2,643,300
|
|
11/24/2023
|
-0.27 / -4.05%
|
6.66
|
6.66
|
6.21
|
6.40
|
6.38
|
6.40
|
1,643,200
|
|
11/23/2023
|
-0.06 / -0.89%
|
6.76
|
6.77
|
6.66
|
6.67
|
6.70
|
6.67
|
991,100
|
|
11/22/2023
|
-0.02 / -0.30%
|
6.75
|
6.90
|
6.71
|
6.73
|
6.77
|
6.73
|
990,100
|
|
11/21/2023
|
-0.06 / -0.88%
|
6.80
|
6.92
|
6.70
|
6.75
|
6.75
|
6.75
|
1,073,400
|
|
11/20/2023
|
-0.07 / -1.02%
|
6.79
|
6.87
|
6.70
|
6.81
|
6.78
|
6.81
|
972,500
|
|
11/17/2023
|
-0.22 / -3.10%
|
7.25
|
7.25
|
6.81
|
6.88
|
6.98
|
6.88
|
1,071,800
|
|
11/16/2023
|
+0.22 / +3.20%
|
6.88
|
7.10
|
6.76
|
7.10
|
6.89
|
7.10
|
979,700
|
|
11/15/2023
|
-0.12 / -1.71%
|
7.06
|
7.14
|
6.76
|
6.88
|
6.90
|
6.88
|
1,748,200
|
|
11/14/2023
|
-0.09 / -1.27%
|
7.30
|
7.30
|
6.94
|
7.00
|
7.06
|
7.00
|
2,002,800
|
|
11/13/2023
|
+0.46 / +6.94%
|
7.09
|
7.09
|
7.06
|
7.09
|
7.09
|
7.09
|
4,538,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:19 PM
|
|
|
|
|