|
Closing price on 7/3/2023
|
|
Open |
12.20 |
High |
12.20 |
Low |
11.80 |
Volume |
232,600 |
Split-adjusted Price |
12.20 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2023
|
+0.15 / +1.24%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.02
|
12.20
|
232,600
|
|
6/30/2023
|
-0.25 / -2.03%
|
12.30
|
12.30
|
11.55
|
12.05
|
11.95
|
12.05
|
668,300
|
|
6/29/2023
|
+0.20 / +1.65%
|
12.10
|
12.35
|
12.05
|
12.30
|
12.26
|
12.30
|
290,900
|
|
6/28/2023
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.05
|
12.10
|
12.15
|
12.10
|
279,200
|
|
6/27/2023
|
-0.10 / -0.81%
|
12.45
|
12.55
|
12.15
|
12.20
|
12.29
|
12.20
|
1,137,300
|
|
6/26/2023
|
-0.35 / -2.77%
|
12.65
|
12.90
|
12.30
|
12.30
|
12.47
|
12.30
|
800,700
|
|
6/23/2023
|
+0.30 / +2.43%
|
12.40
|
13.00
|
12.40
|
12.65
|
12.70
|
12.65
|
852,500
|
|
6/22/2023
|
+0.10 / +0.82%
|
12.35
|
12.35
|
12.20
|
12.35
|
12.27
|
12.35
|
561,800
|
|
6/21/2023
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.25
|
12.27
|
12.25
|
976,000
|
|
6/20/2023
|
-0.05 / -0.41%
|
12.35
|
12.50
|
12.20
|
12.25
|
12.38
|
12.25
|
775,000
|
|
6/19/2023
|
+0.10 / +0.82%
|
12.30
|
12.60
|
12.25
|
12.30
|
12.43
|
12.30
|
1,729,700
|
|
6/16/2023
|
+0.10 / +0.83%
|
12.15
|
12.30
|
12.10
|
12.20
|
12.20
|
12.20
|
243,800
|
|
6/15/2023
|
0.00 / 0.00%
|
12.15
|
12.30
|
12.00
|
12.10
|
12.13
|
12.10
|
1,931,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|