Closing price on 8/2/2023
|
|
Open |
11.70 |
High |
11.80 |
Low |
11.65 |
Volume |
133,800 |
Split-adjusted Price |
11.80 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2023
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.65
|
11.80
|
11.74
|
11.80
|
133,800
|
|
8/1/2023
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.60
|
11.70
|
11.73
|
11.70
|
1,149,000
|
|
7/31/2023
|
-0.15 / -1.27%
|
11.80
|
11.85
|
11.65
|
11.70
|
11.75
|
11.70
|
116,500
|
|
7/28/2023
|
+0.20 / +1.72%
|
11.65
|
11.95
|
11.45
|
11.85
|
11.65
|
11.85
|
494,400
|
|
7/27/2023
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.55
|
11.65
|
11.60
|
11.65
|
415,600
|
|
7/26/2023
|
-0.05 / -0.42%
|
11.75
|
11.85
|
11.65
|
11.85
|
11.79
|
11.85
|
296,300
|
|
7/25/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
188,600
|
|
7/24/2023
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.70
|
11.90
|
11.77
|
11.90
|
813,400
|
|
7/21/2023
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.75
|
11.90
|
11.80
|
11.90
|
311,500
|
|
7/20/2023
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.70
|
11.90
|
11.82
|
11.90
|
180,000
|
|
7/19/2023
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.70
|
11.90
|
11.80
|
11.90
|
395,500
|
|
7/18/2023
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.75
|
11.95
|
11.86
|
11.95
|
284,000
|
|
7/17/2023
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.80
|
11.95
|
11.89
|
11.95
|
277,700
|
|
7/14/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.93
|
12.00
|
189,600
|
|
7/13/2023
|
-0.05 / -0.41%
|
12.05
|
12.10
|
11.90
|
12.00
|
11.99
|
12.00
|
253,900
|
|
7/12/2023
|
-0.05 / -0.41%
|
12.05
|
12.05
|
11.90
|
12.05
|
11.97
|
12.05
|
213,700
|
|
7/11/2023
|
+0.05 / +0.41%
|
12.05
|
12.10
|
11.90
|
12.10
|
11.98
|
12.10
|
273,700
|
|
7/10/2023
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.90
|
12.05
|
11.95
|
12.05
|
417,200
|
|
7/7/2023
|
-0.15 / -1.23%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.93
|
12.00
|
214,400
|
|
7/6/2023
|
0.00 / 0.00%
|
12.00
|
12.15
|
11.95
|
12.15
|
12.05
|
12.15
|
1,192,900
|
|
7/5/2023
|
-0.05 / -0.41%
|
12.05
|
12.20
|
11.95
|
12.15
|
12.06
|
12.15
|
247,100
|
|
7/4/2023
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.18
|
12.20
|
418,300
|
|
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
|
|
|