|
Closing price on 3/21/2023
|
|
| Open |
9.39 |
| High |
9.48 |
| Low |
9.15 |
| Volume |
1,154,600 |
| Split-adjusted Price |
9.46 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2023
|
+0.13 / +1.39%
|
9.39
|
9.48
|
9.15
|
9.46
|
9.36
|
9.46
|
1,154,600
|
|
|
3/20/2023
|
+0.02 / +0.21%
|
9.30
|
9.47
|
9.16
|
9.33
|
9.30
|
9.33
|
519,400
|
|
|
3/17/2023
|
+0.11 / +1.20%
|
9.18
|
9.60
|
9.10
|
9.31
|
9.25
|
9.31
|
592,500
|
|
|
3/16/2023
|
-0.05 / -0.54%
|
9.28
|
9.28
|
9.02
|
9.20
|
9.15
|
9.20
|
277,700
|
|
|
3/15/2023
|
+0.06 / +0.65%
|
9.20
|
9.27
|
9.05
|
9.25
|
9.16
|
9.25
|
634,500
|
|
|
3/14/2023
|
-0.07 / -0.76%
|
9.29
|
9.29
|
9.05
|
9.19
|
9.16
|
9.19
|
529,600
|
|
|
3/13/2023
|
-0.01 / -0.11%
|
9.26
|
9.30
|
9.18
|
9.26
|
9.24
|
9.26
|
254,800
|
|
|
3/10/2023
|
-0.01 / -0.11%
|
9.22
|
9.27
|
9.12
|
9.27
|
9.20
|
9.27
|
1,064,700
|
|
|
3/9/2023
|
0.00 / 0.00%
|
9.28
|
9.30
|
9.20
|
9.28
|
9.26
|
9.28
|
348,700
|
|
|
3/8/2023
|
-0.01 / -0.11%
|
9.20
|
9.30
|
9.14
|
9.28
|
9.21
|
9.28
|
1,386,800
|
|
|
3/7/2023
|
-0.04 / -0.43%
|
9.20
|
9.33
|
9.13
|
9.29
|
9.23
|
9.29
|
330,500
|
|
|
3/6/2023
|
+0.03 / +0.32%
|
9.36
|
9.39
|
9.11
|
9.33
|
9.26
|
9.33
|
182,800
|
|
|
3/3/2023
|
-0.07 / -0.75%
|
9.26
|
9.40
|
9.24
|
9.30
|
9.29
|
9.30
|
843,800
|
|
|
3/2/2023
|
0.00 / 0.00%
|
9.37
|
9.47
|
9.20
|
9.37
|
9.31
|
9.37
|
217,200
|
|
|
3/1/2023
|
0.00 / 0.00%
|
9.37
|
9.50
|
9.18
|
9.37
|
9.35
|
9.37
|
571,100
|
|
|
2/28/2023
|
-0.10 / -1.06%
|
9.34
|
9.53
|
9.24
|
9.37
|
9.34
|
9.37
|
307,500
|
|
|
2/27/2023
|
-0.08 / -0.84%
|
9.55
|
9.59
|
9.29
|
9.47
|
9.47
|
9.47
|
225,900
|
|
|
2/24/2023
|
-0.05 / -0.52%
|
9.47
|
9.65
|
9.38
|
9.55
|
9.52
|
9.55
|
390,200
|
|
|
2/23/2023
|
0.00 / 0.00%
|
9.60
|
9.68
|
9.44
|
9.60
|
9.60
|
9.60
|
138,800
|
|
|
2/22/2023
|
-0.13 / -1.34%
|
9.70
|
9.70
|
9.42
|
9.60
|
9.57
|
9.60
|
344,000
|
|
|
2/21/2023
|
-0.01 / -0.10%
|
9.80
|
9.80
|
9.51
|
9.73
|
9.68
|
9.73
|
533,900
|
|
|
2/20/2023
|
+0.18 / +1.88%
|
9.61
|
9.74
|
9.43
|
9.74
|
9.67
|
9.74
|
380,700
|
|
|
2/17/2023
|
+0.08 / +0.84%
|
9.55
|
9.59
|
9.39
|
9.56
|
9.52
|
9.56
|
495,600
|
|
|
2/16/2023
|
-0.08 / -0.84%
|
9.61
|
9.62
|
9.41
|
9.48
|
9.53
|
9.48
|
248,800
|
|
|
2/15/2023
|
+0.08 / +0.84%
|
9.41
|
9.60
|
9.32
|
9.56
|
9.47
|
9.56
|
246,600
|
|
|
2/14/2023
|
-0.02 / -0.21%
|
9.45
|
9.64
|
9.28
|
9.48
|
9.45
|
9.48
|
438,300
|
|
|
2/13/2023
|
-0.28 / -2.86%
|
9.89
|
9.89
|
9.50
|
9.50
|
9.66
|
9.50
|
460,700
|
|
|
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
|
|
|