|
Closing price on 9/21/2022
|
|
| Open |
10.10 |
| High |
10.15 |
| Low |
9.90 |
| Volume |
252,600 |
| Split-adjusted Price |
9.97 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2022
|
-0.13 / -1.29%
|
10.10
|
10.15
|
9.90
|
9.97
|
10.00
|
9.97
|
252,600
|
|
|
9/20/2022
|
-0.30 / -2.88%
|
9.68
|
10.40
|
9.68
|
10.10
|
9.80
|
10.10
|
2,311,800
|
|
|
9/19/2022
|
-0.75 / -6.73%
|
11.20
|
11.35
|
10.40
|
10.40
|
10.80
|
10.40
|
410,800
|
|
|
9/16/2022
|
-0.30 / -2.62%
|
11.30
|
11.45
|
11.15
|
11.15
|
11.27
|
11.15
|
163,100
|
|
|
9/15/2022
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.35
|
11.45
|
11.45
|
11.45
|
499,700
|
|
|
9/14/2022
|
+0.15 / +1.32%
|
11.10
|
11.50
|
11.05
|
11.50
|
11.28
|
11.50
|
496,600
|
|
|
9/13/2022
|
-0.05 / -0.44%
|
11.50
|
11.60
|
11.10
|
11.35
|
11.26
|
11.35
|
346,400
|
|
|
9/12/2022
|
+0.20 / +1.79%
|
11.25
|
11.40
|
11.15
|
11.40
|
11.30
|
11.40
|
139,600
|
|
|
9/9/2022
|
-0.10 / -0.88%
|
11.25
|
11.50
|
11.00
|
11.20
|
11.17
|
11.20
|
445,400
|
|
|
9/8/2022
|
-0.20 / -1.74%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.25
|
11.30
|
500,300
|
|
|
9/7/2022
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.15
|
11.50
|
11.37
|
11.50
|
1,668,500
|
|
|
9/6/2022
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.35
|
11.50
|
11.45
|
11.50
|
220,800
|
|
|
9/5/2022
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.45
|
11.55
|
11.52
|
11.55
|
79,000
|
|
|
8/31/2022
|
+0.05 / +0.43%
|
11.55
|
11.65
|
11.30
|
11.60
|
11.49
|
11.60
|
4,101,300
|
|
|
8/30/2022
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.30
|
11.55
|
11.43
|
11.55
|
228,800
|
|
|
8/29/2022
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.00
|
11.60
|
11.34
|
11.60
|
1,222,700
|
|
|
8/26/2022
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.63
|
11.60
|
299,500
|
|
|
8/25/2022
|
+0.10 / +0.85%
|
11.65
|
11.90
|
11.65
|
11.80
|
11.75
|
11.80
|
363,700
|
|
|
8/24/2022
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.60
|
11.70
|
11.66
|
11.70
|
528,500
|
|
|
8/23/2022
|
0.00 / 0.00%
|
11.60
|
11.75
|
11.50
|
11.70
|
11.58
|
11.70
|
651,800
|
|
|
8/22/2022
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.45
|
11.70
|
11.57
|
11.70
|
461,600
|
|
|
8/19/2022
|
-0.20 / -1.68%
|
11.85
|
12.00
|
11.65
|
11.70
|
11.79
|
11.70
|
437,500
|
|
|
8/18/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.85
|
11.90
|
11.91
|
11.90
|
451,700
|
|
|
8/17/2022
|
+0.05 / +0.42%
|
11.95
|
12.25
|
11.85
|
11.90
|
12.01
|
11.90
|
328,500
|
|
|
8/16/2022
|
-0.05 / -0.42%
|
11.95
|
12.10
|
11.80
|
11.85
|
11.89
|
11.85
|
334,400
|
|
|
8/15/2022
|
-0.15 / -1.24%
|
12.05
|
12.20
|
11.90
|
11.90
|
12.01
|
11.90
|
611,000
|
|
|
8/12/2022
|
+0.05 / +0.42%
|
11.85
|
12.20
|
11.85
|
12.05
|
12.00
|
12.05
|
278,800
|
|
|
8/11/2022
|
-0.30 / -2.44%
|
12.50
|
12.55
|
12.00
|
12.00
|
12.18
|
12.00
|
397,100
|
|
|
8/10/2022
|
+0.25 / +2.07%
|
12.10
|
12.65
|
12.10
|
12.30
|
12.41
|
12.30
|
862,400
|
|
|
8/9/2022
|
+0.25 / +2.12%
|
11.90
|
12.20
|
11.70
|
12.05
|
11.96
|
12.05
|
718,800
|
|
|