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 |
| Oct 29, 2021 | $17.78 | $17.78 | $16.77 | $17.07 | 780 903 |
| Oct 28, 2021 | $17.74 | $18.00 | $17.45 | $17.64 | 215 798 |
| Oct 27, 2021 | $17.94 | $18.20 | $17.63 | $17.63 | 217 100 |
| Oct 26, 2021 | $18.01 | $18.42 | $17.91 | $17.99 | 186 200 |
| Oct 25, 2021 | $17.08 | $18.12 | $17.05 | $18.03 | 154 638 |
| Oct 22, 2021 | $16.32 | $16.64 | $16.29 | $16.62 | 118 900 |
| Oct 21, 2021 | $16.62 | $16.65 | $16.19 | $16.42 | 172 559 |
| Oct 20, 2021 | $16.40 | $16.66 | $16.28 | $16.63 | 402 200 |
| Oct 19, 2021 | $16.74 | $16.84 | $16.50 | $16.52 | 147 390 |
| Oct 18, 2021 | $16.85 | $17.03 | $16.69 | $16.84 | 182 033 |
| Oct 15, 2021 | $17.44 | $17.44 | $16.73 | $16.74 | 277 700 |
| Oct 14, 2021 | $17.09 | $17.09 | $16.72 | $17.05 | 136 189 |
| Oct 13, 2021 | $16.57 | $16.76 | $16.35 | $16.57 | 107 000 |
| Oct 12, 2021 | $16.61 | $16.86 | $16.45 | $16.57 | 322 473 |
| Oct 11, 2021 | $17.70 | $17.83 | $16.72 | $16.72 | 407 508 |
| Oct 08, 2021 | $17.37 | $17.56 | $17.18 | $17.49 | 282 200 |
| Oct 07, 2021 | $17.17 | $17.40 | $16.90 | $17.26 | 292 600 |
| Oct 06, 2021 | $17.50 | $17.63 | $16.87 | $17.04 | 209 034 |
| Oct 05, 2021 | $17.43 | $17.79 | $17.19 | $17.76 | 246 222 |
| Oct 04, 2021 | $16.92 | $17.35 | $16.86 | $17.22 | 183 634 |
| Oct 01, 2021 | $16.57 | $16.74 | $16.45 | $16.56 | 164 374 |
| Sep 30, 2021 | $16.29 | $16.63 | $16.11 | $16.47 | 210 228 |
| Sep 29, 2021 | $16.43 | $16.59 | $16.21 | $16.27 | 121 518 |
| Sep 28, 2021 | $16.89 | $17.03 | $16.54 | $16.58 | 116 500 |
| Sep 27, 2021 | $15.94 | $16.74 | $15.94 | $16.69 | 151 271 |
