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