Closing price on 9/22/2023
|
|
Open |
11.55 |
High |
11.55 |
Low |
11.05 |
Volume |
713,100 |
Split-adjusted Price |
11.50 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2023
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.05
|
11.50
|
11.29
|
11.50
|
713,100
|
|
9/21/2023
|
-0.35 / -2.94%
|
11.90
|
11.90
|
11.50
|
11.55
|
11.64
|
11.55
|
445,800
|
|
9/20/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.65
|
11.90
|
11.79
|
11.90
|
440,400
|
|
9/19/2023
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.45
|
11.90
|
11.79
|
11.90
|
485,600
|
|
9/18/2023
|
+0.30 / +2.63%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.67
|
11.70
|
471,900
|
|
9/15/2023
|
-0.10 / -0.87%
|
11.55
|
11.55
|
11.20
|
11.40
|
11.40
|
11.40
|
282,600
|
|
9/14/2023
|
-0.05 / -0.43%
|
11.60
|
11.65
|
11.30
|
11.50
|
11.48
|
11.50
|
269,800
|
|
9/13/2023
|
-0.30 / -2.53%
|
11.85
|
11.95
|
11.50
|
11.55
|
11.67
|
11.55
|
1,578,300
|
|
9/12/2023
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.65
|
11.85
|
11.77
|
11.85
|
283,300
|
|
9/11/2023
|
-0.45 / -3.66%
|
12.15
|
12.40
|
11.85
|
11.85
|
12.05
|
11.85
|
770,200
|
|
9/8/2023
|
+0.20 / +1.65%
|
12.10
|
12.50
|
11.90
|
12.30
|
12.13
|
12.30
|
1,188,100
|
|
9/7/2023
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.94
|
12.10
|
618,100
|
|
9/6/2023
|
-0.40 / -3.28%
|
12.30
|
12.30
|
11.75
|
11.80
|
12.01
|
11.80
|
431,000
|
|
9/5/2023
|
+0.70 / +6.09%
|
11.45
|
12.20
|
11.40
|
12.20
|
11.69
|
12.20
|
628,300
|
|
8/31/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
11.50
|
941,200
|
|
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
|
|
|