|
|
Closing price on 4/7/2022
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
322,200 |
| Split-adjusted Price |
16.90 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2022
|
-0.55 / -2.92%
|
18.90
|
18.95
|
18.25
|
18.30
|
18.58
|
18.30
|
1,572,700
|
|
|
3/10/2022
|
+0.65 / +3.57%
|
18.40
|
19.25
|
18.10
|
18.85
|
18.86
|
18.85
|
1,818,900
|
|
|
3/9/2022
|
-0.20 / -1.09%
|
18.40
|
18.40
|
17.20
|
18.20
|
17.93
|
18.20
|
2,449,200
|
|
|
3/8/2022
|
-0.60 / -3.16%
|
18.70
|
19.20
|
18.30
|
18.40
|
18.63
|
18.40
|
2,773,200
|
|
|
3/7/2022
|
+0.95 / +5.26%
|
18.50
|
19.25
|
18.10
|
19.00
|
18.94
|
19.00
|
3,061,500
|
|
|
3/4/2022
|
+1.15 / +6.80%
|
17.00
|
18.05
|
17.00
|
18.05
|
17.97
|
18.05
|
3,300,600
|
|
|
3/3/2022
|
+0.65 / +4.00%
|
16.80
|
16.90
|
16.55
|
16.90
|
16.74
|
16.90
|
1,307,800
|
|
|
3/2/2022
|
-0.25 / -1.52%
|
16.50
|
16.75
|
16.20
|
16.25
|
16.38
|
16.25
|
586,100
|
|
|
3/1/2022
|
+0.30 / +1.85%
|
16.10
|
16.80
|
16.10
|
16.50
|
16.53
|
16.50
|
919,600
|
|
|
2/28/2022
|
-0.10 / -0.61%
|
16.15
|
16.65
|
16.00
|
16.20
|
16.23
|
16.20
|
546,300
|
|
|
2/25/2022
|
+0.20 / +1.24%
|
16.10
|
16.60
|
16.10
|
16.30
|
16.29
|
16.30
|
635,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|