Veoneer Inc (VNE) Historical Stock Data
36.95 ↑0.00 (0.00%)
As of March 31, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, VNE is up 0.34% a day on average. There have been 24 days where Veoneer Inc closed green and 6 days where VNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 36.90 | 36.95 | ↑$0.05 (0.14%) | 36.90 | 36.96 | 4.54M |
| 2022-03-30 | 36.90 | 36.88 | ↓$0.02 (-0.05%) | 36.88 | 36.93 | 4.90M |
| 2022-03-29 | 36.93 | 36.90 | ↓$0.03 (-0.08%) | 36.87 | 36.95 | 1.84M |
| 2022-03-28 | 36.84 | 36.88 | ↑$0.04 (0.11%) | 36.82 | 36.91 | 2.44M |
| 2022-03-25 | 36.78 | 36.84 | ↑$0.06 (0.16%) | 36.78 | 36.85 | 3.04M |
| 2022-03-24 | 36.75 | 36.76 | ↑$0.01 (0.03%) | 36.73 | 36.84 | 15.48M |
| 2022-03-23 | 36.06 | 36.10 | ↑$0.04 (0.11%) | 36.01 | 36.13 | 1.16M |
| 2022-03-22 | 36.07 | 36.10 | ↑$0.03 (0.08%) | 35.97 | 36.16 | 1.34M |
| 2022-03-21 | 36.10 | 36.01 | ↓$0.09 (-0.25%) | 35.97 | 36.13 | 1.54M |
| 2022-03-18 | 35.75 | 36.15 | ↑$0.40 (1.12%) | 35.70 | 36.15 | 1.65M |
| 2022-03-17 | 35.71 | 35.95 | ↑$0.24 (0.67%) | 35.70 | 35.96 | 2.38M |
| 2022-03-16 | 35.73 | 35.88 | ↑$0.15 (0.42%) | 35.61 | 35.95 | 2.14M |
| 2022-03-15 | 35.44 | 35.71 | ↑$0.27 (0.76%) | 35.42 | 35.72 | 2.23M |
| 2022-03-14 | 35.31 | 35.54 | ↑$0.23 (0.65%) | 35.28 | 35.69 | 1.89M |
| 2022-03-11 | 35.20 | 35.40 | ↑$0.20 (0.57%) | 35.17 | 35.52 | 1.70M |
| 2022-03-10 | 34.91 | 35.25 | ↑$0.34 (0.97%) | 34.91 | 35.31 | 1.47M |
| 2022-03-09 | 35.03 | 34.91 | ↓$0.12 (-0.34%) | 34.87 | 35.23 | 1.72M |
| 2022-03-08 | 35.03 | 34.86 | ↓$0.17 (-0.49%) | 34.86 | 35.11 | 2.83M |
| 2022-03-07 | 35.05 | 35.14 | ↑$0.09 (0.26%) | 35.05 | 35.34 | 2.18M |
| 2022-03-04 | 35.27 | 35.40 | ↑$0.13 (0.37%) | 35.11 | 35.42 | 3.20M |
| 2022-03-03 | 35.57 | 35.69 | ↑$0.12 (0.34%) | 35.54 | 35.77 | 2.37M |
| 2022-03-02 | 35.53 | 35.71 | ↑$0.18 (0.51%) | 35.42 | 35.72 | 2.09M |
| 2022-03-01 | 35.31 | 35.70 | ↑$0.39 (1.10%) | 35.31 | 35.98 | 2.77M |
| 2022-02-28 | 35.20 | 35.45 | ↑$0.25 (0.71%) | 35.19 | 35.51 | 1.88M |
| 2022-02-25 | 35.01 | 35.47 | ↑$0.46 (1.31%) | 35.01 | 35.48 | 1.76M |
| 2022-02-24 | 34.75 | 35.11 | ↑$0.36 (1.04%) | 34.73 | 35.31 | 2.72M |
| 2022-02-23 | 35.22 | 35.27 | ↑$0.05 (0.14%) | 35.22 | 35.38 | 1.37M |
| 2022-02-22 | 35.21 | 35.25 | ↑$0.04 (0.11%) | 35.15 | 35.29 | 1.46M |
| 2022-02-18 | 35.35 | 35.22 | ↓$0.13 (-0.37%) | 35.22 | 35.38 | 631.61K |
| 2022-02-17 | 35.32 | 35.38 | ↑$0.06 (0.17%) | 35.27 | 35.49 | 1.05M |
Create an account or log in to view more rows.
$VNE Yolo
$VNE wtf is that dump
$VNE hi hi
$VNE Stair stepping nicely
$VNE It's happening!
$VNE I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$VNE now I buy
$VNE let it ride
$VNE death cross will complete today
$VNE YALL READY????????