VNE - Veoneer, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201917.5517.5816.9116.9116.9198,430
Jun 18, 201917.3317.7917.3317.4117.411,161,600
Jun 17, 201916.5017.3116.2317.2417.24741,400
Jun 14, 201915.8417.0015.6516.5716.571,728,800
Jun 13, 201916.1616.2115.8716.0616.06403,600
Jun 12, 201916.9016.9016.1516.2216.22482,600
Jun 11, 201917.4317.4316.9917.2017.20651,200
Jun 10, 201917.1117.6317.1117.3817.38878,800
Jun 07, 201917.0617.4516.8316.9216.922,037,700
Jun 06, 201917.2117.3716.7017.1817.18704,100
Jun 05, 201917.3417.5617.0417.1817.18814,800
Jun 04, 201917.2717.9417.1817.6517.651,791,700
Jun 03, 201915.7216.7015.6016.6916.691,261,500
May 31, 201915.6916.1315.4115.9315.931,086,600
May 30, 201916.7017.0316.5216.5516.55777,200
May 29, 201917.0617.2216.4516.7416.741,075,100
May 28, 201917.4317.6717.2717.6517.651,115,100
May 24, 201917.4917.8117.4417.6717.671,774,000
May 23, 201917.8117.9716.3717.5017.507,800,500
May 22, 201918.1418.4917.2517.9617.963,316,100
May 21, 201919.9920.1618.4118.6118.612,131,200
May 20, 201918.8219.0618.4918.9218.92421,200
May 17, 201919.0619.2318.7018.8618.86279,600
May 16, 201919.7819.8719.2219.3019.30245,600
May 15, 201919.4320.1219.3019.8819.88220,100
May 14, 201920.0220.0219.6419.8619.86231,800
May 13, 201919.7619.8218.6819.5619.56596,900
May 10, 201920.8921.0220.0820.5220.52515,200
May 09, 201920.8120.8920.3220.7020.70483,200
May 08, 201920.9421.4320.7921.0621.06481,300
May 07, 201921.5321.5520.7821.0221.02498,600
May 06, 201921.1222.5121.1222.4222.42282,600
May 03, 201921.4822.0821.2821.9921.99266,500
May 02, 201922.1122.1521.2821.5021.50369,800
May 01, 201922.1222.7421.8222.0022.00653,100
Apr 30, 201922.0022.5320.8722.0722.071,786,600
Apr 29, 201921.6523.1921.5222.2122.214,098,300
Apr 26, 201925.8026.8625.7226.7526.75792,000
Apr 25, 201927.2027.2125.6926.0426.04464,300
Apr 24, 201927.7328.2127.6427.8627.86413,800
Apr 23, 201928.6528.7528.1328.7328.73261,800
Apr 22, 201929.0029.3728.9129.1829.18212,900
Apr 18, 201928.6429.4228.2729.2529.25292,100
Apr 17, 201928.5728.8227.7728.7228.72550,100
Apr 16, 201928.8528.9727.4727.9227.92831,000
Apr 15, 201928.1428.1427.4927.9627.96320,000
Apr 12, 201927.5628.0327.2227.9327.93450,900
Apr 11, 201926.4826.9126.2626.3726.37550,400
Apr 10, 201925.4626.6825.4326.4926.49419,400
Apr 09, 201925.1625.3724.8225.2925.29401,900
Apr 08, 201925.2525.6325.0525.3125.31674,300
Apr 05, 201925.7825.9324.8124.8424.84576,600
Apr 04, 201925.4325.8825.3125.5425.54595,400
Apr 03, 201925.4126.2525.1325.3325.331,468,300
Apr 02, 201924.3824.7423.4123.8623.86900,500
Apr 01, 201923.8924.8923.8524.1524.15977,700
Mar 29, 201923.8224.0322.7722.8722.871,015,500
Mar 28, 201923.4223.6923.1023.1923.19700,400
Mar 27, 201923.7623.8922.8822.9422.94331,800
Mar 26, 201923.2323.4823.1023.4123.41346,400
Mar 25, 201923.4323.5722.8723.1023.10388,000
Mar 22, 201924.2624.2623.0223.1523.15474,700
Mar 21, 201924.6724.8824.1224.6824.68505,600
Mar 20, 201925.7925.8124.7124.8824.882,119,000
Mar 19, 201924.6825.2524.3824.5324.53801,300
Mar 18, 201924.5224.7223.6123.8423.84442,800
Mar 15, 201923.9224.6523.7324.6524.651,458,700
Mar 14, 201924.7124.7823.0823.5123.51742,700
Mar 13, 201924.8525.4824.4625.1225.121,127,900
Mar 12, 201925.5525.8324.9025.4725.47439,800
Mar 11, 201924.5925.7924.5025.7025.701,011,200
Mar 08, 201924.9625.3724.7225.1125.11461,100
Mar 07, 201925.8226.2924.7125.6825.68506,900
Mar 06, 201927.6227.7526.3326.9026.90754,200
Mar 05, 201929.0929.3428.5428.6628.66485,100
Mar 04, 201930.0530.1129.3229.6029.60332,000
Mar 01, 201930.4730.6429.9730.1130.11223,300
Feb 28, 201930.7130.8730.1630.5630.56475,700
Feb 27, 201930.8531.1330.3530.9030.90334,900
Feb 26, 201930.5631.3730.5630.7830.78300,900
Feb 25, 201930.2530.8830.1030.7730.77351,600
Feb 22, 201928.9530.6028.9230.0030.00552,800
Feb 21, 201928.9329.4828.7229.0729.07414,500
Feb 20, 201928.8829.8728.8429.2029.20494,900
Feb 19, 201928.6829.6128.6829.4729.47367,000
Feb 15, 201927.8930.4727.7729.0029.00940,500
Feb 14, 201927.1528.2926.9827.8627.86677,200
Feb 13, 201927.7028.9226.8027.5227.521,155,000
Feb 12, 201928.2829.2127.7528.9428.94625,200
Feb 11, 201927.3527.9526.9327.5427.54751,300
Feb 08, 201928.3328.5726.8427.2527.251,075,600
Feb 07, 201929.0629.3628.5828.9128.91891,300
Feb 06, 201928.9329.7228.6829.3729.37480,100
Feb 05, 201928.9129.9428.9029.4629.46242,800
Feb 04, 201928.2728.9828.0328.9328.93393,000
Feb 01, 201929.2029.2927.9528.4728.47561,400
Jan 31, 201928.9630.1528.9529.8129.81338,900
Jan 30, 201929.4729.6328.9629.4829.48345,000
Jan 29, 201930.3730.6429.4929.7629.76550,800
Jan 28, 201930.3730.9029.5130.6030.60550,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...