Closing price on 6/14/2023
|
|
Open |
12.45 |
High |
12.45 |
Low |
12.10 |
Volume |
246,600 |
Split-adjusted Price |
12.10 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2023
|
-0.30 / -2.42%
|
12.45
|
12.45
|
12.10
|
12.10
|
12.25
|
12.10
|
246,600
|
|
6/13/2023
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.15
|
12.40
|
12.30
|
12.40
|
248,500
|
|
6/12/2023
|
+0.10 / +0.82%
|
12.20
|
12.35
|
12.10
|
12.30
|
12.21
|
12.30
|
129,800
|
|
6/9/2023
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.34
|
12.20
|
234,700
|
|
6/8/2023
|
-0.25 / -1.99%
|
12.55
|
12.75
|
12.30
|
12.30
|
12.53
|
12.30
|
465,400
|
|
6/7/2023
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.35
|
12.55
|
12.49
|
12.55
|
244,400
|
|
6/6/2023
|
+0.50 / +4.13%
|
12.15
|
12.70
|
12.05
|
12.60
|
12.31
|
12.60
|
664,300
|
|
6/5/2023
|
-0.35 / -2.81%
|
12.35
|
12.45
|
12.10
|
12.10
|
12.28
|
12.10
|
261,600
|
|
6/2/2023
|
0.00 / 0.00%
|
12.45
|
12.70
|
12.25
|
12.45
|
12.45
|
12.45
|
534,700
|
|
6/1/2023
|
+0.15 / +1.22%
|
12.30
|
12.60
|
12.15
|
12.45
|
12.37
|
12.45
|
594,600
|
|
5/31/2023
|
+0.05 / +0.41%
|
12.20
|
12.45
|
12.10
|
12.30
|
12.24
|
12.30
|
490,000
|
|
5/30/2023
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.05
|
12.25
|
12.13
|
12.25
|
663,400
|
|
5/29/2023
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.15
|
12.35
|
12.25
|
12.35
|
600,400
|
|
5/26/2023
|
+0.05 / +0.41%
|
12.20
|
12.35
|
11.65
|
12.30
|
12.15
|
12.30
|
940,600
|
|
5/25/2023
|
+0.70 / +6.06%
|
11.85
|
12.30
|
11.80
|
12.25
|
12.04
|
12.25
|
1,396,200
|
|
5/24/2023
|
+0.75 / +6.94%
|
10.80
|
11.55
|
10.75
|
11.55
|
11.31
|
11.55
|
1,758,400
|
|
5/23/2023
|
-0.25 / -2.26%
|
11.05
|
11.35
|
10.80
|
10.80
|
11.03
|
10.80
|
301,500
|
|
5/22/2023
|
+0.60 / +5.74%
|
10.45
|
11.15
|
10.40
|
11.05
|
10.81
|
11.05
|
820,400
|
|
5/19/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.45
|
10.51
|
10.45
|
100,700
|
|
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
|
|
|