|
Closing price on 6/8/2022
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.55 |
| Volume |
174,000 |
| Split-adjusted Price |
12.55 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2022
|
-0.05 / -0.40%
|
12.90
|
12.90
|
12.55
|
12.55
|
12.66
|
12.55
|
174,000
|
|
|
6/7/2022
|
+0.30 / +2.44%
|
12.50
|
12.75
|
12.10
|
12.60
|
12.50
|
12.60
|
450,500
|
|
|
6/6/2022
|
-0.10 / -0.81%
|
12.40
|
12.65
|
12.10
|
12.30
|
12.43
|
12.30
|
448,200
|
|
|
6/3/2022
|
-0.05 / -0.40%
|
12.20
|
12.45
|
12.00
|
12.40
|
12.26
|
12.40
|
228,900
|
|
|
6/2/2022
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.35
|
12.45
|
12.50
|
12.45
|
387,000
|
|
|
6/1/2022
|
+0.45 / +3.75%
|
11.85
|
12.45
|
11.85
|
12.45
|
12.27
|
12.45
|
613,700
|
|
|
5/31/2022
|
-0.05 / -0.41%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.77
|
12.00
|
526,900
|
|
|
5/30/2022
|
+0.25 / +2.12%
|
12.10
|
12.10
|
11.65
|
12.05
|
11.93
|
12.05
|
225,400
|
|
|
5/27/2022
|
+0.05 / +0.43%
|
11.95
|
12.05
|
11.75
|
11.80
|
11.87
|
11.80
|
126,100
|
|
|
5/26/2022
|
+0.75 / +6.82%
|
11.30
|
11.75
|
11.20
|
11.75
|
11.62
|
11.75
|
772,200
|
|
|
5/25/2022
|
+0.05 / +0.46%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.01
|
11.00
|
1,062,900
|
|
|
5/24/2022
|
-0.05 / -0.45%
|
10.80
|
10.95
|
10.45
|
10.95
|
10.70
|
10.95
|
208,700
|
|
|
5/23/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.50
|
11.00
|
10.79
|
11.00
|
298,300
|
|
|
5/20/2022
|
0.00 / 0.00%
|
10.95
|
11.05
|
10.70
|
11.00
|
10.98
|
11.00
|
344,000
|
|
|
5/19/2022
|
-0.05 / -0.45%
|
10.45
|
11.05
|
10.30
|
11.00
|
10.69
|
11.00
|
393,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.90
|
11.05
|
11.09
|
11.05
|
336,600
|
|
|
5/17/2022
|
+0.70 / +6.76%
|
10.50
|
11.05
|
9.63
|
11.05
|
10.64
|
11.05
|
751,200
|
|
|
5/16/2022
|
-0.45 / -4.17%
|
11.00
|
11.55
|
10.05
|
10.35
|
10.62
|
10.35
|
758,700
|
|
|
5/13/2022
|
-0.80 / -6.90%
|
11.00
|
11.70
|
10.80
|
10.80
|
10.92
|
10.80
|
403,500
|
|
|
5/12/2022
|
-0.85 / -6.83%
|
12.10
|
12.40
|
11.60
|
11.60
|
11.91
|
11.60
|
519,500
|
|
|
5/11/2022
|
-0.25 / -1.97%
|
12.50
|
12.75
|
12.25
|
12.45
|
12.46
|
12.45
|
700,200
|
|
|
5/10/2022
|
+0.55 / +4.53%
|
11.40
|
12.70
|
11.35
|
12.70
|
12.13
|
12.70
|
560,600
|
|
|
5/9/2022
|
-0.90 / -6.90%
|
13.10
|
13.10
|
12.15
|
12.15
|
12.28
|
12.15
|
513,700
|
|
|
5/6/2022
|
-0.75 / -5.43%
|
13.80
|
13.80
|
13.05
|
13.05
|
13.40
|
13.05
|
93,000
|
|
|
5/5/2022
|
-0.20 / -1.43%
|
14.05
|
14.15
|
13.35
|
13.80
|
13.75
|
13.80
|
198,700
|
|
|
5/4/2022
|
-0.40 / -2.78%
|
14.80
|
14.80
|
13.90
|
14.00
|
14.09
|
14.00
|
456,900
|
|
|
4/29/2022
|
+0.30 / +2.13%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.38
|
14.40
|
171,100
|
|
|
4/28/2022
|
+0.15 / +1.08%
|
13.95
|
14.20
|
13.80
|
14.10
|
14.02
|
14.10
|
275,900
|
|
|
4/27/2022
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.40
|
13.95
|
13.63
|
13.95
|
461,400
|
|
|
4/26/2022
|
-0.10 / -0.71%
|
13.05
|
13.90
|
13.05
|
13.90
|
13.43
|
13.90
|
421,700
|
|
|