|
|
Closing price on 4/25/2022
|
|
| Open |
13.75 |
| High |
14.15 |
| Low |
12.80 |
| Volume |
494,900 |
| Split-adjusted Price |
14.00 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
+0.25 / +1.82%
|
13.75
|
14.15
|
12.80
|
14.00
|
13.32
|
14.00
|
494,900
|
|
|
4/22/2022
|
+0.30 / +2.23%
|
13.80
|
13.80
|
13.10
|
13.75
|
13.58
|
13.75
|
798,000
|
|
|
4/21/2022
|
-0.75 / -5.28%
|
13.30
|
14.30
|
13.25
|
13.45
|
13.56
|
13.45
|
909,100
|
|
|
4/20/2022
|
-0.15 / -1.05%
|
14.40
|
14.85
|
13.50
|
14.20
|
14.04
|
14.20
|
641,300
|
|
|
4/19/2022
|
-1.05 / -6.82%
|
15.40
|
15.40
|
14.35
|
14.35
|
14.79
|
14.35
|
540,700
|
|
|
4/18/2022
|
-0.30 / -1.91%
|
15.60
|
15.60
|
14.65
|
15.40
|
14.95
|
15.40
|
653,700
|
|
|
4/15/2022
|
+0.05 / +0.32%
|
14.90
|
15.90
|
14.90
|
15.70
|
15.39
|
15.70
|
1,596,800
|
|
|
4/14/2022
|
-0.65 / -3.99%
|
16.30
|
16.35
|
15.65
|
15.65
|
15.94
|
15.65
|
623,600
|
|
|
4/13/2022
|
+0.80 / +5.16%
|
15.50
|
16.30
|
14.45
|
16.30
|
15.24
|
16.30
|
665,400
|
|
|
4/12/2022
|
-0.50 / -3.13%
|
16.20
|
16.30
|
15.50
|
15.50
|
15.83
|
15.50
|
585,100
|
|
|
4/8/2022
|
-0.90 / -5.33%
|
16.90
|
17.20
|
16.00
|
16.00
|
16.43
|
16.00
|
853,300
|
|
|
4/7/2022
|
-0.40 / -2.31%
|
17.30
|
17.50
|
16.90
|
16.90
|
17.06
|
16.90
|
322,200
|
|
|
4/6/2022
|
-0.40 / -2.26%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.34
|
17.30
|
545,700
|
|
|
4/5/2022
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.20
|
17.70
|
17.42
|
17.70
|
537,100
|
|
|
4/4/2022
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.15
|
17.30
|
17.34
|
17.30
|
291,100
|
|
|
4/1/2022
|
+0.50 / +2.98%
|
16.60
|
17.50
|
16.60
|
17.30
|
17.03
|
17.30
|
385,000
|
|
|
3/31/2022
|
-0.40 / -2.33%
|
17.95
|
17.95
|
16.10
|
16.80
|
16.96
|
16.80
|
1,121,100
|
|
|
3/30/2022
|
-0.85 / -4.71%
|
17.60
|
18.00
|
16.80
|
17.20
|
17.56
|
17.20
|
1,068,900
|
|
|
3/29/2022
|
+0.05 / +0.28%
|
18.40
|
18.40
|
17.95
|
18.05
|
18.05
|
18.05
|
599,300
|
|
|
3/28/2022
|
-0.50 / -2.70%
|
18.30
|
18.55
|
17.50
|
18.00
|
17.95
|
18.00
|
1,271,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.40
|
18.50
|
18.53
|
18.50
|
543,900
|
|
|
3/24/2022
|
+0.55 / +3.06%
|
18.20
|
18.60
|
17.75
|
18.50
|
18.16
|
18.50
|
1,156,300
|
|
|
3/23/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.70
|
17.95
|
17.94
|
17.95
|
601,300
|
|
|
3/22/2022
|
-0.05 / -0.28%
|
18.00
|
18.60
|
17.85
|
17.95
|
18.07
|
17.95
|
1,367,200
|
|
|
3/21/2022
|
+0.35 / +1.98%
|
17.65
|
18.50
|
17.60
|
18.00
|
17.88
|
18.00
|
906,000
|
|
|
3/18/2022
|
-0.10 / -0.56%
|
17.95
|
18.05
|
17.55
|
17.65
|
17.76
|
17.65
|
622,700
|
|
|
3/17/2022
|
-0.05 / -0.28%
|
18.00
|
18.20
|
17.70
|
17.75
|
17.90
|
17.75
|
461,500
|
|
|
3/16/2022
|
+0.10 / +0.56%
|
18.00
|
18.15
|
17.60
|
17.80
|
17.78
|
17.80
|
499,500
|
|
|
3/15/2022
|
+0.25 / +1.43%
|
17.45
|
18.05
|
17.15
|
17.70
|
17.53
|
17.70
|
919,900
|
|
|
3/14/2022
|
-0.85 / -4.64%
|
18.30
|
18.30
|
17.45
|
17.45
|
17.75
|
17.45
|
1,434,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|