|
Closing price on 4/9/2024
|
|
| Open |
5.04 |
| High |
5.40 |
| Low |
5.03 |
| Volume |
1,201,800 |
| Split-adjusted Price |
5.09 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2024
|
-0.31 / -5.74%
|
5.04
|
5.40
|
5.03
|
5.09
|
5.05
|
5.09
|
1,201,800
|
|
|
4/8/2024
|
-0.40 / -6.90%
|
5.78
|
5.78
|
5.40
|
5.40
|
5.47
|
5.40
|
707,800
|
|
|
4/5/2024
|
-0.25 / -4.13%
|
6.01
|
6.09
|
5.79
|
5.80
|
5.90
|
5.80
|
883,200
|
|
|
4/4/2024
|
-0.12 / -1.94%
|
6.17
|
6.17
|
6.03
|
6.05
|
6.10
|
6.05
|
334,300
|
|
|
4/3/2024
|
-0.02 / -0.32%
|
6.20
|
6.22
|
6.16
|
6.17
|
6.19
|
6.17
|
149,600
|
|
|
4/2/2024
|
+0.02 / +0.32%
|
6.21
|
6.21
|
6.17
|
6.19
|
6.19
|
6.19
|
133,200
|
|
|
4/1/2024
|
-0.03 / -0.48%
|
6.28
|
6.28
|
6.16
|
6.17
|
6.18
|
6.17
|
56,900
|
|
|
3/29/2024
|
-0.05 / -0.80%
|
6.31
|
6.31
|
6.18
|
6.20
|
6.21
|
6.20
|
135,500
|
|
|
3/28/2024
|
-0.06 / -0.95%
|
6.38
|
6.38
|
6.18
|
6.25
|
6.24
|
6.25
|
130,700
|
|
|
3/27/2024
|
+0.13 / +2.10%
|
6.23
|
6.55
|
6.21
|
6.31
|
6.29
|
6.31
|
323,800
|
|
|
3/26/2024
|
+0.01 / +0.16%
|
6.18
|
6.25
|
6.17
|
6.18
|
6.22
|
6.18
|
438,500
|
|
|
3/25/2024
|
-0.05 / -0.80%
|
6.28
|
6.28
|
6.17
|
6.17
|
6.23
|
6.17
|
162,700
|
|
|
3/22/2024
|
+0.04 / +0.65%
|
6.20
|
6.27
|
6.20
|
6.22
|
6.22
|
6.22
|
226,200
|
|
|
3/21/2024
|
-0.01 / -0.16%
|
6.20
|
6.21
|
6.15
|
6.18
|
6.19
|
6.18
|
258,400
|
|
|
3/20/2024
|
+0.03 / +0.49%
|
6.21
|
6.22
|
6.17
|
6.19
|
6.19
|
6.19
|
136,900
|
|
|
3/19/2024
|
0.00 / 0.00%
|
6.20
|
6.22
|
6.15
|
6.16
|
6.19
|
6.16
|
139,100
|
|
|
3/18/2024
|
-0.06 / -0.96%
|
6.24
|
6.27
|
6.10
|
6.16
|
6.19
|
6.16
|
200,000
|
|
|
3/15/2024
|
+0.09 / +1.47%
|
6.19
|
6.24
|
6.13
|
6.22
|
6.18
|
6.22
|
216,200
|
|
|
3/14/2024
|
-0.05 / -0.81%
|
6.18
|
6.19
|
6.13
|
6.13
|
6.16
|
6.13
|
327,600
|
|
|
3/13/2024
|
+0.02 / +0.32%
|
6.18
|
6.18
|
6.15
|
6.18
|
6.17
|
6.18
|
196,200
|
|
|
3/12/2024
|
-0.05 / -0.81%
|
6.21
|
6.25
|
6.15
|
6.16
|
6.19
|
6.16
|
244,100
|
|
|
3/11/2024
|
-0.06 / -0.96%
|
6.22
|
6.27
|
6.18
|
6.21
|
6.22
|
6.21
|
262,200
|
|
|
3/8/2024
|
0.00 / 0.00%
|
6.28
|
6.32
|
6.25
|
6.27
|
6.27
|
6.27
|
197,700
|
|
|
3/7/2024
|
-0.01 / -0.16%
|
6.28
|
6.30
|
6.25
|
6.27
|
6.27
|
6.27
|
147,800
|
|
|
3/6/2024
|
-0.01 / -0.16%
|
6.29
|
6.32
|
6.24
|
6.28
|
6.28
|
6.28
|
317,000
|
|
|
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
|
|
|