Closing price on 2/10/2023
|
|
Open |
9.60 |
High |
9.90 |
Low |
9.55 |
Volume |
660,600 |
Split-adjusted Price |
9.78 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/10/2023
|
+0.15 / +1.56%
|
9.60
|
9.90
|
9.55
|
9.78
|
9.73
|
9.78
|
660,600
|
|
2/9/2023
|
+0.03 / +0.31%
|
9.65
|
9.65
|
9.41
|
9.63
|
9.57
|
9.63
|
810,900
|
|
2/8/2023
|
0.00 / 0.00%
|
9.50
|
9.64
|
9.38
|
9.60
|
9.53
|
9.60
|
455,500
|
|
2/7/2023
|
0.00 / 0.00%
|
9.64
|
9.70
|
9.45
|
9.60
|
9.58
|
9.60
|
659,300
|
|
2/6/2023
|
+0.07 / +0.73%
|
9.42
|
9.60
|
9.30
|
9.60
|
9.44
|
9.60
|
315,000
|
|
2/3/2023
|
-0.05 / -0.52%
|
9.73
|
9.73
|
9.36
|
9.53
|
9.49
|
9.53
|
436,900
|
|
2/2/2023
|
-0.02 / -0.21%
|
9.48
|
9.65
|
9.40
|
9.58
|
9.50
|
9.58
|
364,700
|
|
2/1/2023
|
-0.15 / -1.54%
|
9.83
|
9.83
|
9.52
|
9.60
|
9.65
|
9.60
|
261,900
|
|
1/31/2023
|
-0.02 / -0.20%
|
9.61
|
9.76
|
9.43
|
9.75
|
9.60
|
9.75
|
379,900
|
|
1/30/2023
|
-0.01 / -0.10%
|
9.61
|
9.79
|
9.54
|
9.77
|
9.67
|
9.77
|
497,800
|
|
1/27/2023
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.47
|
9.78
|
9.66
|
9.78
|
253,200
|
|
1/19/2023
|
+0.08 / +0.82%
|
9.70
|
9.78
|
9.47
|
9.78
|
9.63
|
9.78
|
423,300
|
|
1/18/2023
|
-0.02 / -0.21%
|
9.79
|
9.79
|
9.45
|
9.70
|
9.66
|
9.70
|
366,900
|
|
1/17/2023
|
+0.02 / +0.21%
|
9.70
|
9.80
|
9.41
|
9.72
|
9.65
|
9.72
|
837,000
|
|
1/16/2023
|
-0.03 / -0.31%
|
9.50
|
9.74
|
9.33
|
9.70
|
9.60
|
9.70
|
201,800
|
|
1/13/2023
|
0.00 / 0.00%
|
9.75
|
9.75
|
9.30
|
9.73
|
9.61
|
9.73
|
580,500
|
|
1/12/2023
|
+0.03 / +0.31%
|
9.79
|
9.85
|
9.59
|
9.73
|
9.72
|
9.73
|
545,100
|
|
1/11/2023
|
+0.10 / +1.04%
|
9.59
|
9.89
|
9.31
|
9.70
|
9.64
|
9.70
|
771,300
|
|
1/10/2023
|
+0.35 / +3.78%
|
9.21
|
9.60
|
9.21
|
9.60
|
9.39
|
9.60
|
2,861,600
|
|
1/9/2023
|
-0.30 / -3.14%
|
9.79
|
9.79
|
9.25
|
9.25
|
9.37
|
9.25
|
1,278,900
|
|
1/6/2023
|
-0.10 / -1.04%
|
9.67
|
9.67
|
9.29
|
9.55
|
9.55
|
9.55
|
308,200
|
|
1/5/2023
|
+0.46 / +5.01%
|
9.20
|
9.82
|
9.19
|
9.65
|
9.47
|
9.65
|
648,700
|
|
1/4/2023
|
0.00 / 0.00%
|
9.19
|
9.20
|
9.09
|
9.19
|
9.16
|
9.19
|
601,900
|
|
1/3/2023
|
+0.08 / +0.88%
|
9.06
|
9.19
|
9.06
|
9.19
|
9.12
|
9.19
|
64,000
|
|
12/30/2022
|
0.00 / 0.00%
|
8.95
|
9.14
|
8.95
|
9.11
|
9.06
|
9.11
|
1,124,800
|
|
12/29/2022
|
-0.01 / -0.11%
|
9.12
|
9.12
|
9.01
|
9.11
|
9.10
|
9.11
|
490,800
|
|
12/28/2022
|
-0.02 / -0.22%
|
9.14
|
9.23
|
8.99
|
9.12
|
9.09
|
9.12
|
281,900
|
|
12/27/2022
|
+0.01 / +0.11%
|
9.09
|
9.17
|
9.00
|
9.14
|
9.07
|
9.14
|
487,900
|
|
12/26/2022
|
-0.05 / -0.54%
|
9.23
|
9.23
|
9.00
|
9.13
|
9.10
|
9.13
|
1,049,300
|
|
12/23/2022
|
+0.09 / +0.99%
|
9.01
|
9.26
|
9.01
|
9.18
|
9.10
|
9.18
|
295,400
|
|
|