VNE

Veoneer Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Veoneer Inc VNE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.10 0.57% 17.51 19:48:02
Close Price Low Price High Price Open Price Previous Close
17.51 16.94 17.72 17.01 17.41
more quote information »

VNE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.8018.9016.9418.13534,122-1.29-6.86%
1 Month13.2118.9012.5515.99598,0354.3032.55%
3 Months10.9318.909.5613.63581,8616.5860.2%
6 Months7.4618.907.3112.17515,76810.05134.72%
1 Year17.0718.905.2512.28557,8470.442.58%
3 Years41.7557.935.2522.08633,815-24.24-58.06%
5 Years41.7557.935.2522.08633,815-24.24-58.06%

VNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 17.51 0.10 0.57% 17.01 17.72 16.94 1,303,977
Oct 20 2020 17.41 -0.46 -2.57% 17.66 17.87 17.29 432,331
Oct 19 2020 17.87 -0.47 -2.56% 17.86 18.42 17.575 748,681
Oct 16 2020 18.34 -0.26 -1.4% 18.50 18.64 17.97 553,524
Oct 15 2020 18.60 0.13 0.7% 17.93 18.74 17.90 620,409
Oct 14 2020 18.47 -0.13 -0.7% 18.80 18.90 18.09 315,663
Oct 13 2020 18.60 0.23 1.25% 18.43 18.765 18.19 268,649
Oct 12 2020 18.37 0.75 4.26% 18.26 18.44 18.08 451,010
Oct 09 2020 17.62 0.35 2.03% 17.50 17.70 17.25 272,999
Oct 08 2020 17.27 0.45 2.68% 17.43 17.56 16.93 446,281
Oct 07 2020 16.82 0.72 4.47% 16.78 16.99 16.44 779,925
Oct 06 2020 16.10 -0.58 -3.48% 16.67 16.741 16.03 650,029
Oct 05 2020 16.68 0.77 4.84% 16.32 16.78 16.27 484,335
Oct 02 2020 15.91 -0.28 -1.73% 15.67 16.18 15.57 656,602
Oct 01 2020 16.19 1.49 10.14% 15.40 16.395 15.33 1,252,284
Sep 30 2020 14.70 0.45 3.16% 14.21 14.80 14.20 939,090
Sep 29 2020 14.25 0.54 3.94% 14.00 14.38 13.76 517,705
Sep 28 2020 13.71 0.92 7.19% 13.26 13.83 13.26 477,283
Sep 25 2020 12.79 -0.12 -0.93% 12.77 12.88 12.55 835,891
Sep 24 2020 12.91 0.02 0.16% 12.84 13.191 12.66 799,870
Sep 23 2020 12.89 -0.27 -2.05% 13.21 13.39 12.88 458,146
Sep 22 2020 13.16 -0.27 -2.01% 13.32 13.395 13.04 435,792
See More Historical Prices »
Your Recent History
NYSE
VNE
Veoneer
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201022 01:01:12