Closing price on 3/5/2024
|
|
Open |
6.33 |
High |
6.33 |
Low |
6.27 |
Volume |
462,000 |
Split-adjusted Price |
6.29 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2024
|
-0.04 / -0.63%
|
6.33
|
6.33
|
6.27
|
6.29
|
6.30
|
6.29
|
462,000
|
|
3/4/2024
|
+0.02 / +0.32%
|
6.31
|
6.34
|
6.29
|
6.33
|
6.31
|
6.33
|
351,800
|
|
3/1/2024
|
0.00 / 0.00%
|
6.30
|
6.35
|
6.28
|
6.31
|
6.30
|
6.31
|
212,100
|
|
2/29/2024
|
-0.03 / -0.47%
|
6.37
|
6.37
|
6.29
|
6.31
|
6.32
|
6.31
|
260,000
|
|
2/28/2024
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.31
|
6.34
|
6.34
|
6.34
|
255,000
|
|
2/27/2024
|
-0.06 / -0.94%
|
6.40
|
6.40
|
6.30
|
6.34
|
6.33
|
6.34
|
245,400
|
|
2/26/2024
|
+0.02 / +0.31%
|
6.38
|
6.40
|
6.29
|
6.40
|
6.34
|
6.40
|
179,600
|
|
2/23/2024
|
-0.06 / -0.93%
|
6.48
|
6.53
|
6.38
|
6.38
|
6.50
|
6.38
|
525,000
|
|
2/22/2024
|
+0.06 / +0.94%
|
6.42
|
6.48
|
6.38
|
6.44
|
6.43
|
6.44
|
412,800
|
|
2/21/2024
|
-0.07 / -1.09%
|
6.45
|
6.47
|
6.38
|
6.38
|
6.44
|
6.38
|
339,500
|
|
2/20/2024
|
0.00 / 0.00%
|
6.47
|
6.50
|
6.40
|
6.45
|
6.44
|
6.45
|
213,300
|
|
2/19/2024
|
+0.12 / +1.90%
|
6.35
|
6.46
|
6.32
|
6.45
|
6.42
|
6.45
|
344,100
|
|
2/16/2024
|
+0.03 / +0.48%
|
6.36
|
6.36
|
6.29
|
6.33
|
6.32
|
6.33
|
116,400
|
|
2/15/2024
|
+0.04 / +0.64%
|
6.21
|
6.34
|
6.21
|
6.30
|
6.27
|
6.30
|
99,900
|
|
2/7/2024
|
+0.01 / +0.16%
|
6.25
|
6.34
|
6.22
|
6.26
|
6.25
|
6.26
|
2,423,200
|
|
2/6/2024
|
+0.01 / +0.16%
|
6.24
|
6.36
|
6.23
|
6.25
|
6.26
|
6.25
|
86,700
|
|
2/5/2024
|
-0.11 / -1.73%
|
6.27
|
6.33
|
6.24
|
6.24
|
6.27
|
6.24
|
110,100
|
|
2/2/2024
|
+0.08 / +1.28%
|
6.38
|
6.38
|
6.26
|
6.35
|
6.31
|
6.35
|
180,800
|
|
2/1/2024
|
+0.06 / +0.97%
|
6.39
|
6.39
|
6.20
|
6.27
|
6.26
|
6.27
|
106,400
|
|
1/31/2024
|
-0.28 / -4.31%
|
6.49
|
6.55
|
6.21
|
6.21
|
6.37
|
6.21
|
239,600
|
|
1/30/2024
|
+0.24 / +3.84%
|
6.25
|
6.49
|
6.19
|
6.49
|
6.32
|
6.49
|
639,800
|
|
1/29/2024
|
-0.01 / -0.16%
|
6.30
|
6.34
|
6.25
|
6.25
|
6.27
|
6.25
|
168,800
|
|
1/26/2024
|
-0.02 / -0.32%
|
6.28
|
6.34
|
6.26
|
6.26
|
6.28
|
6.26
|
153,600
|
|
1/25/2024
|
-0.01 / -0.16%
|
6.30
|
6.31
|
6.27
|
6.28
|
6.29
|
6.28
|
141,500
|
|
1/24/2024
|
-0.11 / -1.72%
|
6.40
|
6.40
|
6.28
|
6.29
|
6.33
|
6.29
|
397,500
|
|
1/23/2024
|
-0.02 / -0.31%
|
6.46
|
6.46
|
6.34
|
6.40
|
6.40
|
6.40
|
180,800
|
|
1/22/2024
|
-0.02 / -0.31%
|
6.50
|
6.50
|
6.39
|
6.42
|
6.43
|
6.42
|
84,900
|
|
1/19/2024
|
+0.03 / +0.47%
|
6.50
|
6.50
|
6.42
|
6.44
|
6.45
|
6.44
|
412,800
|
|
1/18/2024
|
+0.09 / +1.42%
|
6.32
|
6.70
|
6.30
|
6.41
|
6.49
|
6.41
|
356,800
|
|
1/17/2024
|
-0.16 / -2.47%
|
6.42
|
6.50
|
6.32
|
6.32
|
6.40
|
6.32
|
334,200
|
|
|