|
|
Closing price on 12/31/2021
|
|
| Open |
15.35 |
| High |
15.55 |
| Low |
15.20 |
| Volume |
673,900 |
| Split-adjusted Price |
15.45 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
+0.10 / +0.65%
|
15.35
|
15.55
|
15.20
|
15.45
|
15.39
|
15.45
|
673,900
|
|
|
12/30/2021
|
-0.45 / -2.85%
|
15.85
|
16.00
|
15.30
|
15.35
|
15.64
|
15.35
|
1,115,000
|
|
|
12/29/2021
|
-0.05 / -0.32%
|
15.90
|
16.40
|
15.75
|
15.80
|
16.00
|
15.80
|
2,151,800
|
|
|
12/28/2021
|
+0.30 / +1.93%
|
15.80
|
16.40
|
15.40
|
15.85
|
15.92
|
15.85
|
1,266,000
|
|
|
12/27/2021
|
+0.90 / +6.14%
|
14.65
|
15.65
|
14.65
|
15.55
|
15.25
|
15.55
|
1,760,900
|
|
|
12/24/2021
|
+0.85 / +6.16%
|
14.00
|
14.75
|
14.00
|
14.65
|
14.65
|
14.65
|
1,984,700
|
|
|
12/23/2021
|
+0.10 / +0.73%
|
13.60
|
13.95
|
13.35
|
13.80
|
13.71
|
13.80
|
1,251,200
|
|
|
12/22/2021
|
+0.10 / +0.74%
|
13.95
|
13.95
|
13.35
|
13.70
|
13.61
|
13.70
|
1,221,800
|
|
|
12/21/2021
|
0.00 / 0.00%
|
13.20
|
13.95
|
13.20
|
13.60
|
13.67
|
13.60
|
851,700
|
|
|
12/20/2021
|
-0.25 / -1.81%
|
14.00
|
14.00
|
13.20
|
13.60
|
13.58
|
13.60
|
816,900
|
|
|
12/17/2021
|
-0.10 / -0.72%
|
14.00
|
14.50
|
13.80
|
13.85
|
14.07
|
13.85
|
1,046,900
|
|
|
12/16/2021
|
+0.90 / +6.90%
|
12.90
|
13.95
|
12.80
|
13.95
|
13.49
|
13.95
|
2,277,100
|
|
|
12/15/2021
|
-0.25 / -1.88%
|
13.30
|
13.45
|
13.00
|
13.05
|
13.18
|
13.05
|
998,500
|
|
|
12/14/2021
|
+0.65 / +5.14%
|
13.45
|
13.50
|
12.80
|
13.30
|
13.33
|
13.30
|
2,375,300
|
|
|
12/13/2021
|
+0.80 / +6.75%
|
11.95
|
12.65
|
11.90
|
12.65
|
12.55
|
12.65
|
1,280,600
|
|
|
12/10/2021
|
-0.05 / -0.42%
|
11.80
|
12.00
|
11.75
|
11.85
|
11.87
|
11.85
|
751,000
|
|
|
12/9/2021
|
+0.25 / +2.15%
|
11.70
|
11.95
|
11.50
|
11.90
|
11.73
|
11.90
|
622,400
|
|
|
12/8/2021
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.65
|
11.57
|
11.65
|
390,500
|
|
|
12/7/2021
|
+0.40 / +3.56%
|
11.60
|
11.65
|
11.10
|
11.65
|
11.40
|
11.65
|
1,144,300
|
|
|
12/6/2021
|
-0.70 / -5.86%
|
12.20
|
12.20
|
11.25
|
11.25
|
11.62
|
11.25
|
949,800
|
|
|
12/3/2021
|
-0.50 / -4.02%
|
12.50
|
12.55
|
11.95
|
11.95
|
12.20
|
11.95
|
920,000
|
|
|
12/2/2021
|
+0.30 / +2.47%
|
12.25
|
12.60
|
12.25
|
12.45
|
12.46
|
12.45
|
1,426,500
|
|
|
12/1/2021
|
-0.10 / -0.82%
|
12.25
|
12.35
|
11.95
|
12.15
|
12.13
|
12.15
|
528,000
|
|
|
11/30/2021
|
+0.10 / +0.82%
|
12.25
|
12.80
|
12.00
|
12.25
|
12.35
|
12.25
|
764,700
|
|
|
11/29/2021
|
-0.10 / -0.82%
|
11.75
|
12.25
|
11.75
|
12.15
|
12.03
|
12.15
|
466,400
|
|
|
11/26/2021
|
+0.40 / +3.38%
|
11.85
|
12.40
|
11.70
|
12.25
|
12.06
|
12.25
|
920,300
|
|
|
11/25/2021
|
-0.10 / -0.84%
|
11.95
|
12.05
|
11.20
|
11.85
|
11.78
|
11.85
|
681,400
|
|
|
11/24/2021
|
-0.30 / -2.45%
|
12.50
|
12.50
|
11.95
|
11.95
|
12.14
|
11.95
|
707,400
|
|
|
11/23/2021
|
-0.05 / -0.41%
|
11.60
|
12.30
|
11.55
|
12.25
|
11.96
|
12.25
|
809,600
|
|
|
11/22/2021
|
-0.90 / -6.82%
|
12.80
|
13.10
|
12.30
|
12.30
|
12.54
|
12.30
|
1,705,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|