|
Closing price on 5/18/2023
|
|
Open |
10.55 |
High |
10.60 |
Low |
10.45 |
Volume |
81,100 |
Split-adjusted Price |
10.45 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2023
|
-0.10 / -0.95%
|
10.55
|
10.60
|
10.45
|
10.45
|
10.51
|
10.45
|
81,100
|
|
5/17/2023
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.45
|
10.55
|
10.50
|
10.55
|
1,098,300
|
|
5/16/2023
|
-0.10 / -0.94%
|
10.70
|
10.75
|
10.45
|
10.50
|
10.57
|
10.50
|
405,000
|
|
5/15/2023
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.73
|
10.60
|
306,200
|
|
5/12/2023
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.65
|
10.80
|
10.73
|
10.80
|
282,300
|
|
5/11/2023
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.45
|
10.75
|
10.67
|
10.75
|
353,500
|
|
5/10/2023
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.45
|
10.55
|
10.49
|
10.55
|
151,900
|
|
5/9/2023
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.35
|
10.50
|
10.43
|
10.50
|
95,700
|
|
5/8/2023
|
+0.15 / +1.46%
|
10.55
|
10.70
|
10.35
|
10.45
|
10.46
|
10.45
|
358,700
|
|
5/5/2023
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.60
|
10.30
|
1,406,700
|
|
5/4/2023
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.55
|
10.80
|
10.81
|
10.80
|
251,900
|
|
4/28/2023
|
+0.15 / +1.41%
|
10.70
|
11.15
|
10.65
|
10.80
|
10.85
|
10.80
|
608,100
|
|
4/27/2023
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.45
|
10.65
|
10.55
|
10.65
|
156,500
|
|
4/26/2023
|
+0.25 / +2.39%
|
10.45
|
10.70
|
10.35
|
10.70
|
10.49
|
10.70
|
205,400
|
|
4/25/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.45
|
10.34
|
10.45
|
2,191,700
|
|
4/24/2023
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.40
|
10.45
|
10.48
|
10.45
|
203,800
|
|
4/21/2023
|
-0.20 / -1.88%
|
10.60
|
10.70
|
10.45
|
10.45
|
10.56
|
10.45
|
180,200
|
|
4/20/2023
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.55
|
10.65
|
10.66
|
10.65
|
1,375,600
|
|
4/19/2023
|
-0.10 / -0.93%
|
10.80
|
10.95
|
10.70
|
10.70
|
10.80
|
10.70
|
2,839,600
|
|
4/18/2023
|
-0.10 / -0.92%
|
11.15
|
11.20
|
10.80
|
10.80
|
10.94
|
10.80
|
160,900
|
|
4/17/2023
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.45
|
10.90
|
10.55
|
10.90
|
2,854,400
|
|
4/14/2023
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.40
|
10.70
|
10.70
|
10.70
|
350,400
|
|
4/13/2023
|
+0.05 / +0.47%
|
10.75
|
11.00
|
10.70
|
10.70
|
10.87
|
10.70
|
550,600
|
|
4/12/2023
|
+0.45 / +4.41%
|
10.40
|
10.65
|
10.30
|
10.65
|
10.50
|
10.65
|
617,900
|
|
4/11/2023
|
+0.58 / +6.03%
|
9.78
|
10.20
|
9.68
|
10.20
|
9.81
|
10.20
|
312,600
|
|
4/10/2023
|
+0.03 / +0.31%
|
9.59
|
9.65
|
9.44
|
9.62
|
9.58
|
9.62
|
156,000
|
|
4/7/2023
|
0.00 / 0.00%
|
9.47
|
9.63
|
9.38
|
9.59
|
9.53
|
9.59
|
224,900
|
|
4/6/2023
|
-0.04 / -0.42%
|
9.52
|
9.64
|
9.46
|
9.59
|
9.55
|
9.59
|
420,400
|
|
4/5/2023
|
+0.03 / +0.31%
|
9.53
|
9.63
|
9.43
|
9.63
|
9.54
|
9.63
|
1,010,300
|
|
4/4/2023
|
0.00 / 0.00%
|
9.52
|
9.66
|
9.40
|
9.60
|
9.50
|
9.60
|
1,202,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|