|
|
Closing price on 12/8/2021
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
390,500 |
| Split-adjusted Price |
11.65 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2021
|
+0.05 / +0.38%
|
13.40
|
13.40
|
12.25
|
13.20
|
12.85
|
13.20
|
2,872,100
|
|
|
11/18/2021
|
+0.55 / +4.37%
|
12.80
|
13.15
|
12.60
|
13.15
|
12.93
|
13.15
|
1,203,100
|
|
|
11/17/2021
|
+0.30 / +2.44%
|
12.30
|
12.90
|
12.20
|
12.60
|
12.55
|
12.60
|
1,088,500
|
|
|
11/16/2021
|
0.00 / 0.00%
|
12.40
|
12.55
|
12.10
|
12.30
|
12.26
|
12.30
|
1,203,000
|
|
|
11/15/2021
|
+0.05 / +0.41%
|
12.25
|
12.65
|
12.00
|
12.30
|
12.28
|
12.30
|
1,599,000
|
|
|
11/12/2021
|
+0.20 / +1.66%
|
12.70
|
12.70
|
12.05
|
12.25
|
12.32
|
12.25
|
1,110,400
|
|
|
11/11/2021
|
+0.75 / +6.64%
|
11.50
|
12.05
|
11.45
|
12.05
|
11.80
|
12.05
|
2,267,700
|
|
|
11/10/2021
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.15
|
11.30
|
11.22
|
11.30
|
1,201,400
|
|
|
11/9/2021
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.15
|
11.35
|
11.31
|
11.35
|
1,225,100
|
|
|
11/8/2021
|
0.00 / 0.00%
|
11.45
|
11.60
|
11.20
|
11.35
|
11.39
|
11.35
|
2,099,900
|
|
|
11/5/2021
|
+0.05 / +0.44%
|
11.10
|
11.35
|
11.00
|
11.35
|
11.16
|
11.35
|
953,700
|
|
|
11/4/2021
|
+0.25 / +2.26%
|
10.80
|
11.45
|
10.70
|
11.30
|
11.12
|
11.30
|
1,013,800
|
|
|
11/3/2021
|
-0.80 / -6.75%
|
11.85
|
11.95
|
11.05
|
11.05
|
11.33
|
11.05
|
2,463,900
|
|
|
11/2/2021
|
+0.65 / +5.80%
|
11.95
|
11.95
|
11.50
|
11.85
|
11.81
|
11.85
|
1,837,000
|
|
|
11/1/2021
|
-0.05 / -0.44%
|
11.00
|
11.75
|
10.95
|
11.20
|
11.27
|
11.20
|
1,718,000
|
|
|
10/29/2021
|
+0.25 / +2.27%
|
11.10
|
11.50
|
10.55
|
11.25
|
11.13
|
11.25
|
1,693,000
|
|
|
10/28/2021
|
-0.15 / -1.35%
|
11.10
|
11.25
|
10.80
|
11.00
|
11.02
|
11.00
|
1,216,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|