Closing price on 3/6/2023
|
|
Open |
9.36 |
High |
9.39 |
Low |
9.11 |
Volume |
182,800 |
Split-adjusted Price |
9.33 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|