Closing price on 8/5/2022
|
|
Open |
11.60 |
High |
12.30 |
Low |
11.50 |
Volume |
735,400 |
Split-adjusted Price |
11.80 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2022
|
+0.30 / +2.61%
|
11.60
|
12.30
|
11.50
|
11.80
|
11.91
|
11.80
|
735,400
|
|
8/4/2022
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.50
|
11.50
|
11.56
|
11.50
|
340,200
|
|
8/3/2022
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.50
|
11.65
|
11.58
|
11.65
|
290,900
|
|
8/2/2022
|
-0.05 / -0.43%
|
11.70
|
11.90
|
11.60
|
11.65
|
11.71
|
11.65
|
231,300
|
|
8/1/2022
|
+0.20 / +1.74%
|
11.45
|
11.70
|
11.45
|
11.70
|
11.56
|
11.70
|
433,900
|
|
7/29/2022
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.45
|
11.50
|
11.51
|
11.50
|
497,300
|
|
7/28/2022
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.45
|
11.50
|
11.53
|
11.50
|
360,700
|
|
7/27/2022
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.51
|
11.60
|
164,200
|
|
7/26/2022
|
+0.05 / +0.43%
|
11.55
|
11.80
|
11.30
|
11.65
|
11.53
|
11.65
|
905,800
|
|
7/25/2022
|
-0.20 / -1.69%
|
11.65
|
11.65
|
11.10
|
11.60
|
11.39
|
11.60
|
1,046,900
|
|
7/22/2022
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.92
|
11.80
|
138,700
|
|
7/21/2022
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.37
|
12.10
|
227,100
|
|
7/20/2022
|
+0.75 / +6.61%
|
11.50
|
12.10
|
11.30
|
12.10
|
11.54
|
12.10
|
2,206,700
|
|
7/19/2022
|
-0.35 / -2.99%
|
11.65
|
11.65
|
11.35
|
11.35
|
11.49
|
11.35
|
138,000
|
|
7/18/2022
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.60
|
11.70
|
11.67
|
11.70
|
160,200
|
|
7/15/2022
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.65
|
11.70
|
11.67
|
11.70
|
535,100
|
|
7/14/2022
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.55
|
11.75
|
11.66
|
11.75
|
130,000
|
|
7/13/2022
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.65
|
11.75
|
11.69
|
11.75
|
705,100
|
|
7/12/2022
|
-0.05 / -0.42%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.73
|
11.75
|
704,100
|
|
7/11/2022
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.50
|
11.80
|
11.70
|
11.80
|
90,100
|
|
7/8/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.76
|
11.80
|
181,100
|
|
7/7/2022
|
-0.05 / -0.42%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.61
|
11.80
|
898,800
|
|
7/6/2022
|
0.00 / 0.00%
|
11.65
|
11.85
|
11.50
|
11.85
|
11.64
|
11.85
|
126,600
|
|
7/5/2022
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.55
|
11.85
|
11.75
|
11.85
|
143,900
|
|
7/4/2022
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.70
|
11.85
|
11.80
|
11.85
|
110,500
|
|
7/1/2022
|
+0.05 / +0.43%
|
11.30
|
11.90
|
11.10
|
11.80
|
11.49
|
11.80
|
151,000
|
|
6/30/2022
|
-0.15 / -1.26%
|
11.95
|
11.95
|
11.30
|
11.75
|
11.63
|
11.75
|
434,700
|
|
6/29/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.55
|
11.90
|
11.78
|
11.90
|
241,600
|
|
6/28/2022
|
-0.05 / -0.42%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.95
|
11.90
|
288,300
|
|
6/27/2022
|
-0.20 / -1.65%
|
11.95
|
12.35
|
11.90
|
11.95
|
12.07
|
11.95
|
207,700
|
|
|