NYSE:VEI
Delisted
Vine Energy Inc. Stock Price (Quote)
$17.58
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.58 | $17.58 | Wednesday, 17th Aug 2022 VEI stock ended at $17.58. During the day the stock fluctuated 0% from a day low at $17.58 to a day high of $17.58. |
| 90 days | $17.58 | $17.58 | |
| 52 weeks | $13.49 | $18.42 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2021 | $13.21 | $13.31 | $12.82 | $13.09 | 149 642 |
| May 03, 2021 | $13.00 | $13.40 | $12.90 | $13.05 | 339 770 |
| Apr 30, 2021 | $13.07 | $13.28 | $12.71 | $12.80 | 144 328 |
| Apr 29, 2021 | $13.57 | $14.11 | $13.30 | $13.40 | 305 110 |
| Apr 28, 2021 | $13.08 | $13.50 | $12.91 | $13.49 | 128 590 |
| Apr 27, 2021 | $12.54 | $13.18 | $12.44 | $13.07 | 218 247 |
| Apr 26, 2021 | $12.12 | $12.67 | $12.00 | $12.51 | 253 365 |
| Apr 23, 2021 | $11.79 | $12.29 | $11.62 | $11.99 | 307 776 |
| Apr 22, 2021 | $11.36 | $11.92 | $11.05 | $11.79 | 413 498 |
| Apr 21, 2021 | $10.95 | $11.50 | $10.90 | $11.43 | 378 913 |
| Apr 20, 2021 | $11.43 | $11.63 | $10.95 | $11.14 | 346 269 |
| Apr 19, 2021 | $11.78 | $11.78 | $10.94 | $11.43 | 254 730 |
| Apr 16, 2021 | $10.88 | $11.76 | $10.86 | $11.62 | 1 162 599 |
| Apr 15, 2021 | $11.32 | $11.46 | $10.85 | $10.96 | 525 674 |
| Apr 14, 2021 | $11.42 | $11.67 | $11.15 | $11.25 | 570 357 |
| Apr 13, 2021 | $11.71 | $11.99 | $11.12 | $11.25 | 1 306 221 |
| Apr 12, 2021 | $12.35 | $12.62 | $11.64 | $11.71 | 835 725 |
| Apr 09, 2021 | $12.08 | $12.48 | $11.78 | $12.13 | 1 017 675 |
| Apr 08, 2021 | $12.38 | $12.38 | $11.82 | $12.01 | 394 165 |
| Apr 07, 2021 | $12.32 | $12.67 | $12.12 | $12.48 | 390 030 |
| Apr 06, 2021 | $12.66 | $12.83 | $12.19 | $12.40 | 250 376 |
| Apr 05, 2021 | $13.45 | $13.48 | $12.65 | $12.65 | 524 194 |
| Apr 01, 2021 | $13.60 | $13.73 | $13.32 | $13.41 | 322 279 |
| Mar 31, 2021 | $13.67 | $13.99 | $13.62 | $13.74 | 80 111 |
| Mar 30, 2021 | $13.83 | $14.35 | $13.74 | $13.74 | 267 872 |
