|
Closing price on 12/5/2023
|
|
Open |
6.67 |
High |
6.69 |
Low |
6.54 |
Volume |
527,200 |
Split-adjusted Price |
6.62 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2023
|
0.00 / 0.00%
|
6.67
|
6.69
|
6.54
|
6.62
|
6.60
|
6.62
|
527,200
|
|
12/4/2023
|
+0.20 / +3.12%
|
6.50
|
6.62
|
6.46
|
6.62
|
6.53
|
6.62
|
1,126,400
|
|
12/1/2023
|
-0.09 / -1.38%
|
6.52
|
6.53
|
6.35
|
6.42
|
6.44
|
6.42
|
2,473,300
|
|
11/30/2023
|
-0.09 / -1.36%
|
6.67
|
6.67
|
6.51
|
6.51
|
6.56
|
6.51
|
604,300
|
|
11/29/2023
|
+0.05 / +0.76%
|
6.55
|
6.71
|
6.54
|
6.60
|
6.62
|
6.60
|
2,945,000
|
|
11/28/2023
|
0.00 / 0.00%
|
6.55
|
6.67
|
6.42
|
6.55
|
6.52
|
6.55
|
1,390,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|