Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veoneer Inc (NY: VNE )

36.95 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.23 10.55 9.620 9.780 477,643 -0.64(-6.14%)
Apr 29, 2020 10.29 10.49 10.04 10.42 594,977 +0.29(+2.86%)
Apr 28, 2020 10.38 10.59 10.10 10.13 860,528 +0.23(+2.32%)
Apr 27, 2020 9.400 10.03 9.350 9.900 1,578,041 +1.02(+11.49%)
Apr 24, 2020 8.840 9.420 8.540 8.880 1,820,000 +0.81(+10.04%)
Apr 23, 2020 7.720 8.280 7.700 8.070 533,847 +0.44(+5.77%)
Apr 22, 2020 7.590 7.750 7.310 7.630 682,878 +0.13(+1.73%)
Apr 21, 2020 7.460 7.880 7.410 7.500 638,216 -0.22(-2.85%)
Apr 20, 2020 7.860 8.140 7.610 7.720 482,156 -0.38(-4.69%)
Apr 17, 2020 7.880 8.200 7.750 8.100 834,800 +0.58(+7.71%)
Apr 16, 2020 7.720 7.720 7.400 7.520 572,663 -0.40(-5.05%)
Apr 15, 2020 7.850 8.090 7.580 7.920 574,227 -0.67(-7.80%)
Apr 14, 2020 8.880 8.890 8.320 8.590 986,926 +0.05(+0.59%)
Apr 13, 2020 9.000 9.410 8.230 8.540 609,595 -0.49(-5.43%)
Apr 09, 2020 8.610 9.420 8.415 9.030 1,193,900 +0.85(+10.39%)
Apr 08, 2020 7.940 8.320 7.570 8.180 577,808 +0.54(+7.07%)
Apr 07, 2020 7.760 7.880 7.485 7.640 966,394 +0.24(+3.24%)
Apr 06, 2020 7.260 7.460 6.860 7.400 1,060,137 +0.80(+12.12%)
Apr 03, 2020 6.820 6.910 6.420 6.600 702,100 -0.09(-1.35%)
Apr 02, 2020 6.960 7.160 6.420 6.690 1,294,546 -0.29(-4.15%)
Apr 01, 2020 7.150 7.170 6.780 6.980 651,848 -0.34(-4.64%)
Mar 31, 2020 7.780 7.980 7.070 7.320 1,415,506 -0.19(-2.53%)
Mar 30, 2020 7.090 7.520 7.080 7.510 516,432 +0.73(+10.77%)
Mar 27, 2020 7.000 7.030 6.740 6.780 475,400 -0.70(-9.36%)
Mar 26, 2020 7.120 7.530 6.930 7.480 606,916 +0.17(+2.33%)
Mar 25, 2020 7.200 7.460 6.680 7.310 544,875 +0.06(+0.83%)
Mar 24, 2020 6.020 7.390 6.020 7.250 1,093,004 +1.73(+31.34%)
Mar 23, 2020 5.870 5.990 5.500 5.520 539,355 -0.37(-6.28%)
Mar 20, 2020 6.470 6.660 5.670 5.890 1,259,300 -0.59(-9.10%)
Mar 19, 2020 5.590 6.820 5.550 6.480 1,178,713 +0.60(+10.20%)
Mar 18, 2020 6.230 6.340 5.250 5.880 1,364,216 -0.64(-9.82%)
Mar 17, 2020 7.280 7.360 6.183 6.520 1,070,616 -0.46(-6.59%)
Mar 16, 2020 8.450 8.450 6.950 6.980 722,315 -1.97(-22.01%)
Mar 13, 2020 8.050 8.990 7.840 8.950 774,600 +1.48(+19.81%)
Mar 12, 2020 7.910 8.050 7.360 7.470 654,548 -1.52(-16.91%)
Mar 11, 2020 9.490 9.670 8.840 8.990 684,038 -0.91(-9.19%)
Mar 10, 2020 9.880 10.01 9.190 9.900 637,211 +0.49(+5.21%)
Mar 09, 2020 9.350 9.610 9.070 9.410 446,077 -0.67(-6.65%)
Mar 06, 2020 9.830 10.14 9.810 10.08 556,500 -0.18(-1.75%)
Mar 05, 2020 10.96 10.98 10.24 10.26 652,625 -1.45(-12.38%)
Mar 04, 2020 11.49 11.78 11.30 11.71 675,307 +0.25(+2.18%)
Mar 03, 2020 12.01 12.17 11.25 11.46 564,989 -0.56(-4.66%)
Mar 02, 2020 12.19 12.19 11.40 12.02 959,472 -0.29(-2.36%)
Feb 28, 2020 11.22 12.47 11.17 12.31 1,081,400 +0.63(+5.39%)
Feb 27, 2020 11.49 12.26 11.25 11.68 623,269 -0.27(-2.26%)
Feb 26, 2020 12.29 12.45 11.84 11.95 1,253,849 -0.22(-1.81%)
Feb 25, 2020 12.75 12.75 12.12 12.17 844,356 -1.03(-7.80%)
Feb 24, 2020 13.74 13.74 13.01 13.20 671,906 -1.04(-7.30%)
Feb 21, 2020 14.26 14.30 14.07 14.24 384,200 -0.23(-1.59%)
Feb 20, 2020 14.26 14.61 14.26 14.47 334,840 +0.00(+0.00%)
Feb 19, 2020 14.34 14.65 14.23 14.47 580,337 -0.07(-0.48%)
Feb 18, 2020 14.42 14.57 14.31 14.54 529,742 -0.31(-2.09%)
Feb 14, 2020 14.73 14.86 14.60 14.85 498,400 -0.09(-0.60%)
Feb 13, 2020 15.11 15.11 14.76 14.94 447,890 -0.54(-3.49%)
Feb 12, 2020 15.03 15.61 14.92 15.48 606,722 +0.54(+3.61%)
Feb 11, 2020 14.54 15.08 14.46 14.94 464,464 +0.39(+2.68%)
Feb 10, 2020 14.52 14.62 14.37 14.55 417,141 -0.03(-0.21%)
Feb 07, 2020 14.49 14.77 14.18 14.58 448,100 -0.24(-1.62%)
Feb 06, 2020 14.88 15.08 14.30 14.82 1,253,001 -0.35(-2.31%)
Feb 05, 2020 14.27 15.28 14.11 15.17 1,418,454 +1.40(+10.17%)
Feb 04, 2020 13.77 14.13 13.54 13.77 1,190,407 +0.37(+2.76%)
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.