Closing price on 8/30/2023
|
|
Open |
11.50 |
High |
11.50 |
Low |
11.35 |
Volume |
703,500 |
Split-adjusted Price |
11.50 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2023
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.35
|
11.50
|
11.45
|
11.50
|
703,500
|
|
8/29/2023
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.45
|
11.55
|
11.52
|
11.55
|
571,000
|
|
8/28/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.55
|
11.60
|
408,900
|
|
8/25/2023
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.45
|
11.60
|
11.55
|
11.60
|
173,100
|
|
8/24/2023
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.40
|
11.60
|
11.51
|
11.60
|
1,233,900
|
|
8/23/2023
|
+0.10 / +0.87%
|
11.50
|
11.55
|
11.35
|
11.55
|
11.52
|
11.55
|
577,400
|
|
8/22/2023
|
-0.05 / -0.43%
|
11.45
|
11.50
|
11.10
|
11.45
|
11.39
|
11.45
|
467,900
|
|
8/21/2023
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.38
|
11.50
|
331,600
|
|
8/18/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.90
|
11.60
|
11.43
|
11.60
|
533,400
|
|
8/17/2023
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.45
|
11.60
|
11.59
|
11.60
|
1,054,700
|
|
8/16/2023
|
-0.10 / -0.85%
|
11.75
|
11.90
|
11.60
|
11.60
|
11.69
|
11.60
|
619,300
|
|
8/15/2023
|
+0.10 / +0.86%
|
11.55
|
11.70
|
11.35
|
11.70
|
11.46
|
11.70
|
2,156,400
|
|
8/14/2023
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.40
|
11.60
|
11.52
|
11.60
|
273,400
|
|
8/11/2023
|
-0.05 / -0.43%
|
11.70
|
11.80
|
11.30
|
11.60
|
11.60
|
11.60
|
905,000
|
|
8/10/2023
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.45
|
11.65
|
11.60
|
11.65
|
526,100
|
|
8/9/2023
|
-0.05 / -0.43%
|
11.65
|
11.80
|
11.40
|
11.70
|
11.59
|
11.70
|
718,700
|
|
8/8/2023
|
+0.05 / +0.43%
|
11.60
|
11.80
|
11.40
|
11.75
|
11.63
|
11.75
|
1,398,800
|
|
8/7/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.55
|
11.70
|
11.63
|
11.70
|
255,100
|
|
8/4/2023
|
-0.10 / -0.85%
|
11.70
|
11.85
|
11.60
|
11.70
|
11.69
|
11.70
|
355,100
|
|
8/3/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.80
|
11.72
|
11.80
|
151,600
|
|
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
|
|
|