Veoneer Historical Data - VNE

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Veoneer Inc VNE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 7.51 0.00 0.00 0.00 7.51 20:00:00
more quote information »

VNE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.027.536.027.28630,1571.4924.75%
1 Month12.0112.175.257.66740,773-4.50-37.47%
3 Months14.4715.615.2511.39663,900-6.96-48.1%
6 Months14.9819.015.2513.52557,192-7.47-49.87%
1 Year23.8929.425.2516.33674,525-16.38-68.56%
3 Years41.7557.935.2525.01661,798-34.24-82.01%
5 Years41.7557.935.2525.01661,798-34.24-82.01%

VNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 7.51 0.73 10.77% 7.09 7.5199 7.08 516,432
Mar 27 2020 6.78 -0.70 -9.36% 7.00 7.11 6.74 475,437
Mar 26 2020 7.48 0.17 2.33% 7.12 7.53 6.93 606,916
Mar 25 2020 7.31 0.06 0.83% 7.20 7.46 6.68 544,875
Mar 24 2020 7.25 1.73 31.34% 6.02 7.39 6.02 1,092,404
Mar 23 2020 5.52 -0.37 -6.28% 5.87 5.99 5.49 539,355
Mar 20 2020 5.89 -0.59 -9.1% 6.47 6.85 5.67 1,259,350
Mar 19 2020 6.48 0.60 10.2% 5.59 6.82 5.55 1,091,749
Mar 18 2020 5.88 -0.64 -9.82% 6.23 6.55 5.25 1,364,216
Mar 17 2020 6.52 -0.46 -6.59% 7.28 7.36 6.1834 1,069,651
Mar 16 2020 6.98 -1.97 -22.01% 8.45 8.45 6.95 716,842
Mar 13 2020 8.95 1.48 19.81% 8.05 8.99 7.28 774,602
Mar 12 2020 7.47 -1.52 -16.91% 7.91 8.19 7.36 654,548
Mar 11 2020 8.99 -0.91 -9.19% 9.49 9.67 8.84 684,038
Mar 10 2020 9.90 0.48 5.1% 9.88 10.16 9.19 637,211
Mar 09 2020 9.42 -0.66 -6.55% 9.35 9.74 9.07 446,077
Mar 06 2020 10.08 -0.18 -1.75% 9.85 10.14 9.70 556,580
Mar 05 2020 10.26 -1.53 -12.98% 10.96 11.13 10.24 652,625
Mar 04 2020 11.79 0.33 2.88% 11.49 11.79 11.30 675,307
Mar 03 2020 11.46 -0.56 -4.66% 12.01 12.17 11.25 564,989
Mar 02 2020 12.02 -0.29 -2.36% 12.19 12.19 11.40 959,472
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:20200331 07:23:46