Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.720	1.780	1.480	1.633	58,876	-0.09(-5.09%)
Sep 28, 2023	1.750	1.850	1.657	1.720	6,100	-0.02(-1.15%)
Sep 27, 2023	1.750	1.800	1.600	1.740	6,974	-0.06(-3.33%)
Sep 26, 2023	1.950	2.200	1.015	1.800	26,090	-0.15(-7.69%)
Sep 25, 2023	1.990	1.988	1.950	1.950	22,579	-0.05(-2.26%)
Sep 22, 2023	2.050	2.170	1.950	1.995	11,933	-0.15(-6.78%)
Sep 21, 2023	2.110	2.180	2.050	2.140	7,441	+0.04(+1.66%)
Sep 20, 2023	2.180	2.180	2.100	2.105	4,949	-0.06(-2.55%)
Sep 19, 2023	2.250	2.250	2.100	2.160	2,853	-0.04(-1.82%)
Sep 18, 2023	2.000	2.290	2.000	2.200	7,105	+0.03(+1.38%)
Sep 15, 2023	2.100	2.250	1.995	2.170	7,285	+0.12(+5.85%)
Sep 14, 2023	2.050	2.330	2.050	2.050	18,866	+0.00(+0.00%)
Sep 13, 2023	2.180	2.200	2.010	2.050	7,521	-0.15(-6.82%)
Sep 12, 2023	2.040	2.300	2.040	2.200	5,222	+0.15(+7.32%)
Sep 11, 2023	2.060	2.400	2.040	2.050	13,842	-0.25(-10.87%)
Sep 08, 2023	2.400	2.400	2.150	2.300	8,474	-0.10(-4.17%)
Sep 07, 2023	2.460	2.460	2.300	2.400	5,382	-0.06(-2.44%)
Sep 06, 2023	2.490	2.490	2.250	2.460	3,226	-0.03(-1.20%)
Sep 05, 2023	2.380	2.500	2.210	2.490	4,286	+0.09(+3.75%)
Sep 01, 2023	2.600	2.600	2.400	2.400	18,751	-0.16(-6.25%)
Aug 31, 2023	2.550	2.610	2.500	2.560	9,508	+0.02(+0.95%)
Aug 30, 2023	2.570	2.570	2.510	2.536	7,231	+0.01(+0.24%)
Aug 29, 2023	2.650	2.800	2.400	2.530	9,478	-0.12(-4.53%)
Aug 28, 2023	2.810	2.810	2.550	2.650	5,787	+0.00(+0.00%)
Aug 25, 2023	2.650	2.880	2.640	2.650	13,029	-0.14(-5.02%)
Aug 24, 2023	2.500	2.800	2.400	2.790	21,678	+0.23(+8.98%)
Aug 23, 2023	2.700	2.880	2.510	2.560	9,486	-0.10(-3.76%)
Aug 22, 2023	2.800	2.830	2.650	2.660	4,460	-0.09(-3.27%)
Aug 21, 2023	2.450	2.790	2.440	2.750	16,184	+0.05(+1.85%)
Aug 18, 2023	2.650	2.800	2.250	2.700	13,864	+0.17(+6.72%)
Aug 17, 2023	2.630	2.800	1.800	2.530	45,657	-0.11(-4.17%)
Aug 16, 2023	2.700	2.920	2.640	2.640	17,478	-0.12(-4.35%)
Aug 15, 2023	2.770	2.850	2.700	2.760	15,471	-0.02(-0.72%)
Aug 14, 2023	2.720	2.780	2.700	2.780	2,963	+0.06(+2.21%)
Aug 11, 2023	2.750	2.850	2.720	2.720	8,025	-0.08(-2.86%)
Aug 10, 2023	2.850	2.850	2.782	2.800	7,069	-0.05(-1.75%)
Aug 09, 2023	2.900	2.900	2.750	2.850	4,074	+0.06(+2.33%)
Aug 08, 2023	2.750	2.900	2.750	2.785	22,918	-0.06(-2.28%)
Aug 07, 2023	2.700	2.850	2.700	2.850	12,842	-0.02(-0.70%)
Aug 04, 2023	2.900	2.950	2.860	2.870	4,473	-0.02(-0.69%)
Aug 03, 2023	2.930	2.980	2.798	2.890	12,613	+0.14(+5.09%)
Aug 02, 2023	2.700	2.850	2.700	2.750	5,137	-0.02(-0.90%)
Aug 01, 2023	2.680	2.860	2.680	2.775	10,685	-0.10(-3.31%)
Jul 31, 2023	2.870	3.000	2.850	2.870	7,689	-0.08(-2.71%)
Jul 28, 2023	2.970	3.000	2.865	2.950	4,276	-0.02(-0.67%)
Jul 27, 2023	2.950	3.070	2.720	2.970	12,176	+0.04(+1.19%)
Jul 26, 2023	2.780	2.950	2.780	2.935	5,333	-0.02(-0.51%)
Jul 25, 2023	2.950	2.950	2.780	2.950	13,318	+0.00(+0.00%)
Jul 24, 2023	3.080	3.080	2.800	2.950	19,538	-0.05(-1.67%)
Jul 21, 2023	2.880	3.080	2.850	3.000	41,704	+0.15(+5.26%)
Jul 20, 2023	2.800	2.860	2.770	2.850	7,433	+0.05(+1.79%)
Jul 19, 2023	2.800	2.890	2.750	2.800	9,196	-0.09(-3.11%)
Jul 18, 2023	3.000	3.000	2.622	2.890	19,591	-0.01(-0.34%)
Jul 17, 2023	3.080	3.080	2.800	2.900	27,879	-0.18(-5.84%)
Jul 14, 2023	2.990	3.150	2.760	3.080	31,815	+0.33(+12.00%)
Jul 13, 2023	2.750	3.150	2.650	2.750	45,153	+1.27(+85.81%)
Jun 12, 2023				1.480	0	-1.12(-43.08%)
May 08, 2023	2.400	2.705	2.250	2.600	625,097	+0.22(+9.24%)
May 05, 2023	2.050	2.440	2.050	2.380	453,553	+0.25(+11.74%)
May 04, 2023	1.750	2.190	1.670	2.130	223,133	+0.47(+28.31%)
May 03, 2023	1.900	2.170	1.630	1.660	374,997	-0.17(-9.29%)
May 02, 2023	1.690	1.830	1.520	1.830	180,896	+0.35(+24.07%)
May 01, 2023	1.330	1.710	1.300	1.475	181,309	+0.10(+7.66%)
Apr 28, 2023	1.720	2.660	0.8600	1.370	917,481	-0.22(-13.84%)
Apr 27, 2023	0.3490	1.880	0.3000	1.590	1,020,986	+1.37(+622.73%)
Apr 26, 2023	0.2200	0.2600	0.2200	0.2200	1,631	-0.02(-8.33%)
Apr 25, 2023	0.2200	0.2400	0.2200	0.2400	761	-0.03(-11.11%)
Apr 24, 2023	0.2200	0.2700	0.2200	0.2700	2,017	+0.01(+3.85%)
Apr 21, 2023	0.2200	0.2849	0.2200	0.2600	3,418	+0.02(+8.33%)
Apr 20, 2023	0.2200	0.2850	0.2200	0.2400	4,154	+0.02(+9.04%)
Apr 19, 2023	0.2200	0.2400	0.2200	0.2201	1,513	-0.01(-4.30%)
Apr 18, 2023	0.2300	0.2800	0.2200	0.2300	2,123	-0.01(-2.75%)
Apr 17, 2023	0.2800	0.2800	0.2200	0.2365	34,260	-0.01(-4.64%)
Apr 14, 2023	0.2300	0.3488	0.2300	0.2480	4,698	+0.02(+7.83%)
Apr 13, 2023	0.2201	0.2522	0.2200	0.2300	7,195	+0.01(+4.50%)
Apr 12, 2023	0.2201	0.2601	0.2201	0.2201	3,062	-0.01(-4.35%)
Apr 11, 2023	0.2200	0.2525	0.2200	0.2301	2,064	+0.01(+4.54%)
Apr 10, 2023	0.2200	0.2458	0.2000	0.2201	2,701	+0.00(+0.05%)
Apr 06, 2023	0.2301	0.2301	0.2200	0.2200	1,494	-0.03(-13.32%)
Apr 05, 2023	0.2300	0.2538	0.2300	0.2538	2,049	+0.00(+1.44%)
Apr 04, 2023	0.2300	0.2502	0.2300	0.2502	5,019	+0.02(+8.78%)
Apr 03, 2023	0.2005	0.2400	0.2005	0.2300	2,817	-0.04(-13.24%)
Mar 31, 2023	0.2505	0.2651	0.2205	0.2651	4,076	+0.04(+19.15%)
Mar 30, 2023	0.2200	0.2403	0.2005	0.2225	18,192	+0.00(+1.09%)
Mar 29, 2023	0.2170	0.2800	0.2000	0.2201	5,179	-0.05(-19.52%)
Mar 28, 2023	0.2500	0.2900	0.2170	0.2735	2,816	+0.00(+0.37%)
Mar 27, 2023	0.2500	0.3000	0.2500	0.2725	3,656	-0.08(-23.00%)
Mar 24, 2023	0.2500	0.3539	0.2500	0.3539	2,097	+0.05(+17.19%)
Mar 23, 2023	0.2762	0.3025	0.2500	0.3020	3,739	-0.01(-2.58%)
Mar 22, 2023	0.3100	0.3100	0.2500	0.3100	13,379	-0.04(-11.15%)
Mar 21, 2023	0.3150	0.3699	0.3100	0.3489	5,143	+0.04(+12.55%)
Mar 20, 2023	0.3113	0.3113	0.3100	0.3100	2,520	-0.00(-0.42%)
Mar 17, 2023	0.3100	0.4000	0.3100	0.3113	9,219	-0.05(-13.79%)
Mar 16, 2023	0.3100	0.4000	0.3100	0.3611	4,122	+0.03(+7.98%)
Mar 15, 2023	0.3100	0.4999	0.3100	0.3344	7,445	-0.07(-17.43%)
Mar 14, 2023	0.3850	0.4050	0.3203	0.4050	2,842	+0.05(+12.50%)
Mar 13, 2023	0.3100	0.3950	0.3100	0.3600	4,726	-0.03(-7.69%)
Mar 10, 2023	0.4210	0.5000	0.3500	0.3900	17,576	-0.13(-25.00%)
Mar 09, 2023	0.4999	0.5500	0.3001	0.5200	35,012	+0.12(+30.00%)
Mar 08, 2023	0.2250	0.4700	0.2250	0.4000	14,376	-0.00(-0.02%)
Mar 07, 2023	0.4001	0.4176	0.4001	0.4001	1,093	+0.00(+0.02%)
Mar 06, 2023	0.3800	0.4700	0.3800	0.4000	8,209	+0.00(+0.00%)
Mar 03, 2023	0.3800	0.4999	0.3800	0.4000	4,127	-0.08(-16.67%)
Mar 02, 2023	0.4000	0.5000	0.4000	0.4800	4,539	+0.03(+6.67%)
Mar 01, 2023	0.4001	0.4899	0.4000	0.4500	3,337	-0.01(-2.17%)
Feb 28, 2023	0.4475	0.5000	0.4000	0.4600	9,206	+0.01(+2.79%)
Feb 27, 2023	0.3300	0.4475	0.3300	0.4475	3,676	+0.05(+11.87%)
Feb 24, 2023	0.4000	0.4950	0.3800	0.4000	2,807	-0.09(-19.19%)
Feb 23, 2023	0.5000	0.5000	0.3125	0.4950	37,200	-0.01(-1.00%)
Feb 22, 2023	0.3011	0.5000	0.3011	0.5000	6,170	+0.00(+0.00%)
Feb 21, 2023	0.4200	0.5095	0.2500	0.5000	4,276	+0.00(+0.00%)
Feb 17, 2023	0.4205	0.5100	0.4200	0.5000	10,244	+0.00(+0.00%)
Feb 16, 2023	0.5100	0.5100	0.4200	0.5000	5,513	+0.00(+0.00%)
Feb 15, 2023	0.5090	0.5100	0.3307	0.5000	35,116	+0.02(+3.11%)
Feb 14, 2023	0.2600	0.5080	0.2600	0.4849	46,692	+0.04(+8.36%)
Feb 13, 2023	0.7500	0.7500	0.3700	0.4475	49,234	-0.30(-39.73%)
Feb 10, 2023	0.7000	0.8702	0.7000	0.7425	40,959	+0.01(+1.71%)
Feb 09, 2023	0.8055	0.8350	0.7225	0.7300	40,260	-0.15(-16.57%)
Feb 08, 2023	0.8990	0.9200	0.7600	0.8750	42,316	-0.06(-5.96%)
Feb 07, 2023	1.050	1.050	0.9305	0.9305	12,031	-0.16(-14.63%)
Feb 06, 2023	0.9300	1.090	0.8900	1.090	88,481	+0.18(+19.78%)
Feb 03, 2023	0.9900	1.000	0.8920	0.9100	106,366	-0.07(-7.39%)
Feb 02, 2023	0.9800	1.000	0.9600	0.9826	35,147	-0.02(-1.74%)
Feb 01, 2023	1.000	1.080	0.9500	1.000	77,206	-0.01(-0.99%)
Jan 31, 2023	1.000	1.080	0.9100	1.010	128,843	+0.01(+1.10%)
Jan 30, 2023	1.100	1.110	0.9100	0.9990	262,568	-0.15(-13.13%)
Jan 27, 2023	1.300	1.300	0.9500	1.150	208,966	-0.01(-0.86%)
Jan 26, 2023	1.390	1.400	1.140	1.160	353,778	-0.22(-15.94%)
Jan 25, 2023	1.170	1.400	1.070	1.380	300,464	+0.38(+38.00%)
Jan 24, 2023	1.060	1.600	0.9500	1.000	547,462	+0.11(+12.36%)
Jan 23, 2023	6.500	7.080	0.7700	0.8900	1,583,551	-10.11(-91.91%)
Jan 20, 2023	11.94	11.94	10.76	11.00	206,822	-0.95(-7.95%)
Jan 19, 2023	12.64	12.65	10.23	11.95	221,040	-0.40(-3.24%)
Jan 18, 2023	13.43	13.48	11.85	12.35	380,758	-0.74(-5.65%)
Jan 17, 2023	12.51	13.19	12.50	13.09	396,092	+0.89(+7.30%)
Jan 13, 2023	11.75	12.24	11.65	12.20	539,385	+1.01(+9.03%)
Jan 12, 2023	10.20	11.53	9.970	11.19	664,750	+1.19(+11.90%)
Jan 11, 2023	19.76	19.77	8.550	10.00	2,152,999	-9.94(-49.85%)
Jan 10, 2023	20.85	20.89	19.67	19.94	212,218	-0.91(-4.36%)
Jan 09, 2023	19.40	21.00	18.50	20.85	254,724	+1.58(+8.17%)
Jan 06, 2023	20.50	20.75	18.55	19.27	222,204	-1.35(-6.52%)
Jan 05, 2023	20.78	21.20	18.75	20.62	277,494	+0.14(+0.68%)
Jan 04, 2023	19.55	21.20	16.11	20.48	610,129	+1.05(+5.40%)
Jan 03, 2023	17.07	19.44	16.51	19.43	461,575	+2.43(+14.29%)
Dec 30, 2022	17.89	17.99	15.00	17.00	604,970	-3.31(-16.30%)
Dec 29, 2022	26.10	26.10	18.27	20.31	835,781	-5.48(-21.25%)
Dec 28, 2022	24.27	25.79	22.57	25.79	789,239	+2.19(+9.28%)
Dec 27, 2022	22.65	24.28	22.40	23.60	872,142	+2.00(+9.26%)
Dec 23, 2022	20.01	21.65	17.90	21.60	439,861	+1.65(+8.27%)
Dec 22, 2022	19.53	20.60	17.50	19.95	452,782	+0.86(+4.50%)
Dec 21, 2022	18.21	19.21	18.00	19.09	255,023	+1.29(+7.25%)
Dec 20, 2022	18.25	19.00	16.28	17.80	342,481	-0.43(-2.33%)
Dec 19, 2022	17.34	18.30	17.20	18.23	269,989	+1.22(+7.15%)
Dec 16, 2022	16.52	17.15	15.53	17.01	193,582	+0.89(+5.52%)
Dec 15, 2022	15.70	16.59	14.67	16.12	202,043	+0.47(+3.00%)
Dec 14, 2022	16.58	16.75	13.83	15.65	250,557	-0.79(-4.81%)
Dec 13, 2022	15.80	16.49	14.72	16.44	273,584	+0.78(+4.98%)
Dec 12, 2022	14.50	15.75	13.45	15.66	237,851	+1.71(+12.26%)
Dec 09, 2022	16.92	17.44	11.38	13.95	312,307	-2.75(-16.49%)
Dec 08, 2022	14.94	16.80	14.40	16.70	158,572	+1.94(+13.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(OP: VENG )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

(OP: VENG )

Historical Prices

Sections

Services

Sweetwater Reporter