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, 2019 22.00 22.53 20.87 22.07 1,786,610 -0.14(-0.63%)
Apr 29, 2019 21.65 23.19 21.52 22.21 4,098,336 -4.54(-16.97%)
Apr 26, 2019 25.80 26.86 25.72 26.75 791,900 +0.71(+2.73%)
Apr 25, 2019 27.20 27.21 25.69 26.04 464,333 -1.82(-6.53%)
Apr 24, 2019 27.73 28.21 27.64 27.86 413,773 -0.87(-3.03%)
Apr 23, 2019 28.65 28.75 28.13 28.73 261,773 -0.45(-1.54%)
Apr 22, 2019 29.00 29.37 28.91 29.18 212,928 -0.07(-0.24%)
Apr 18, 2019 28.64 29.42 28.27 29.25 292,100 +0.53(+1.85%)
Apr 17, 2019 28.57 28.82 27.77 28.72 550,058 +0.80(+2.87%)
Apr 16, 2019 28.85 28.97 27.47 27.92 830,973 -0.04(-0.14%)
Apr 15, 2019 28.14 28.14 27.49 27.96 319,996 +0.03(+0.11%)
Apr 12, 2019 27.56 28.03 27.22 27.93 450,900 +1.56(+5.92%)
Apr 11, 2019 26.48 26.91 26.26 26.37 550,373 -0.12(-0.45%)
Apr 10, 2019 25.46 26.68 25.43 26.49 419,358 +1.20(+4.74%)
Apr 09, 2019 25.16 25.37 24.82 25.29 401,850 -0.02(-0.08%)
Apr 08, 2019 25.25 25.63 25.05 25.31 674,306 +0.47(+1.89%)
Apr 05, 2019 25.78 25.93 24.81 24.84 576,600 -0.70(-2.74%)
Apr 04, 2019 25.43 25.88 25.31 25.54 595,372 +0.21(+0.83%)
Apr 03, 2019 25.41 26.25 25.13 25.33 1,468,338 +1.47(+6.16%)
Apr 02, 2019 24.38 24.74 23.41 23.86 900,497 -0.29(-1.20%)
Apr 01, 2019 23.89 24.89 23.85 24.15 977,667 +1.28(+5.60%)
Mar 29, 2019 23.82 24.03 22.77 22.87 1,015,500 -0.32(-1.38%)
Mar 28, 2019 23.42 23.69 23.10 23.19 700,424 +0.25(+1.09%)
Mar 27, 2019 23.76 23.89 22.88 22.94 331,842 -0.47(-2.01%)
Mar 26, 2019 23.23 23.48 23.10 23.41 346,392 +0.31(+1.34%)
Mar 25, 2019 23.43 23.57 22.86 23.10 388,001 -0.05(-0.22%)
Mar 22, 2019 24.26 24.26 23.02 23.15 474,700 -1.53(-6.20%)
Mar 21, 2019 24.67 24.88 24.12 24.68 505,590 -0.20(-0.80%)
Mar 20, 2019 25.79 25.81 24.71 24.88 2,118,954 +0.35(+1.43%)
Mar 19, 2019 24.68 25.25 24.38 24.53 801,300 +0.69(+2.89%)
Mar 18, 2019 24.52 24.72 23.61 23.84 442,845 -0.81(-3.29%)
Mar 15, 2019 23.92 24.65 23.73 24.65 1,458,900 +1.14(+4.85%)
Mar 14, 2019 24.71 24.78 23.08 23.51 742,748 -1.61(-6.41%)
Mar 13, 2019 24.85 25.48 24.46 25.12 1,127,895 -0.35(-1.37%)
Mar 12, 2019 25.55 25.83 24.90 25.47 439,810 -0.23(-0.89%)
Mar 11, 2019 24.59 25.79 24.50 25.70 1,011,167 +0.59(+2.35%)
Mar 08, 2019 24.96 25.37 24.72 25.11 461,100 -0.57(-2.22%)
Mar 07, 2019 25.82 26.29 24.71 25.68 506,918 -1.22(-4.54%)
Mar 06, 2019 27.62 27.75 26.33 26.90 754,247 -1.76(-6.14%)
Mar 05, 2019 29.09 29.34 28.54 28.66 485,063 -0.94(-3.18%)
Mar 04, 2019 30.05 30.11 29.32 29.60 331,992 -0.51(-1.69%)
Mar 01, 2019 30.47 30.64 29.97 30.11 223,200 -0.45(-1.47%)
Feb 28, 2019 30.71 30.87 30.16 30.56 475,732 -0.34(-1.10%)
Feb 27, 2019 30.85 31.13 30.35 30.90 334,899 +0.12(+0.39%)
Feb 26, 2019 30.56 31.37 30.56 30.78 300,923 +0.01(+0.03%)
Feb 25, 2019 30.25 30.88 30.10 30.77 351,603 +0.77(+2.57%)
Feb 22, 2019 28.95 30.60 28.92 30.00 552,700 +0.93(+3.20%)
Feb 21, 2019 28.93 29.48 28.71 29.07 414,549 -0.13(-0.45%)
Feb 20, 2019 28.88 29.87 28.84 29.20 494,925 -0.27(-0.92%)
Feb 19, 2019 28.68 29.61 28.68 29.47 366,993 +0.47(+1.62%)
Feb 15, 2019 27.89 30.47 27.77 29.00 940,500 +1.14(+4.09%)
Feb 14, 2019 27.15 28.29 26.98 27.86 677,191 +0.34(+1.24%)
Feb 13, 2019 27.70 28.92 26.80 27.52 1,154,960 -1.42(-4.91%)
Feb 12, 2019 28.28 29.21 27.75 28.94 625,153 +1.40(+5.08%)
Feb 11, 2019 27.35 27.95 26.93 27.54 751,328 +0.29(+1.06%)
Feb 08, 2019 28.33 28.57 26.84 27.25 1,075,500 -1.66(-5.74%)
Feb 07, 2019 29.06 29.36 28.58 28.91 891,286 -0.46(-1.57%)
Feb 06, 2019 28.93 29.72 28.68 29.37 480,115 -0.09(-0.31%)
Feb 05, 2019 28.91 29.94 28.90 29.46 242,785 +0.53(+1.83%)
Feb 04, 2019 28.27 28.98 28.03 28.93 393,010 +0.46(+1.62%)
Feb 01, 2019 29.20 29.29 27.95 28.47 561,400 -1.34(-4.50%)
Jan 31, 2019 28.96 30.15 28.95 29.81 338,920 +0.33(+1.12%)
Jan 30, 2019 29.47 29.63 28.96 29.48 344,953 -0.28(-0.94%)
Jan 29, 2019 30.37 30.64 29.49 29.76 550,788 -0.84(-2.75%)
Jan 28, 2019 30.37 30.90 29.51 30.60 550,225 -0.43(-1.39%)
Jan 25, 2019 30.38 31.06 29.98 31.03 224,700 +1.07(+3.57%)
Jan 24, 2019 29.36 30.09 29.23 29.96 254,724 +0.51(+1.73%)
Jan 23, 2019 30.78 30.78 29.15 29.45 486,196 -1.25(-4.07%)
Jan 22, 2019 31.61 31.61 29.70 30.70 566,390 -2.09(-6.37%)
Jan 18, 2019 30.56 33.11 30.40 32.79 916,100 +2.31(+7.58%)
Jan 17, 2019 30.33 30.94 30.03 30.48 486,760 -0.24(-0.78%)
Jan 16, 2019 30.20 30.84 29.91 30.72 746,314 +0.24(+0.79%)
Jan 15, 2019 29.29 30.63 29.17 30.48 501,583 +1.47(+5.07%)
Jan 14, 2019 29.11 29.78 28.82 29.01 362,033 +0.41(+1.43%)
Jan 11, 2019 28.85 29.15 27.98 28.60 516,600 -0.68(-2.32%)
Jan 10, 2019 30.14 30.30 28.68 29.28 746,907 -1.30(-4.25%)
Jan 09, 2019 29.51 31.02 29.45 30.58 1,075,428 +1.99(+6.96%)
Jan 08, 2019 29.35 29.39 27.33 28.59 1,113,926 +2.09(+7.89%)
Jan 07, 2019 25.71 26.97 25.56 26.50 740,282 +1.40(+5.58%)
Jan 04, 2019 23.96 25.16 23.74 25.10 639,100 +1.55(+6.58%)
Jan 03, 2019 24.46 24.51 23.29 23.55 421,498 -0.75(-3.09%)
Jan 02, 2019 23.41 24.95 23.10 24.30 892,801 +0.73(+3.10%)
Dec 31, 2018 24.27 24.74 22.93 23.57 716,300 -0.75(-3.08%)
Dec 28, 2018 26.05 26.19 24.15 24.32 622,100 -1.12(-4.40%)
Dec 27, 2018 24.73 25.52 24.13 25.44 413,261 +0.81(+3.29%)
Dec 26, 2018 23.78 24.63 22.63 24.63 527,947 +0.97(+4.10%)
Dec 24, 2018 24.07 24.28 23.17 23.66 287,100 -0.62(-2.55%)
Dec 21, 2018 25.29 25.43 24.17 24.28 1,439,900 -0.78(-3.11%)
Dec 20, 2018 26.12 26.35 24.03 25.06 1,544,972 -0.60(-2.34%)
Dec 19, 2018 26.31 27.05 25.25 25.66 656,526 -0.64(-2.43%)
Dec 18, 2018 26.36 27.19 26.14 26.30 382,145 +0.08(+0.31%)
Dec 17, 2018 27.33 27.56 25.86 26.22 1,096,711 -1.75(-6.26%)
Dec 14, 2018 26.32 28.82 26.10 27.97 1,523,400 -0.17(-0.60%)
Dec 13, 2018 28.77 28.83 27.88 28.14 713,139 -1.17(-3.99%)
Dec 12, 2018 29.20 29.75 28.87 29.31 585,189 +0.20(+0.69%)
Dec 11, 2018 30.47 30.74 28.69 29.11 1,012,133 -1.59(-5.18%)
Dec 10, 2018 30.52 30.77 29.48 30.70 402,887 -0.66(-2.10%)
Dec 07, 2018 31.83 32.27 31.23 31.36 229,700 -0.64(-2.00%)
Dec 06, 2018 31.84 32.27 30.01 32.00 809,901 -1.35(-4.05%)
Dec 04, 2018 34.99 35.28 33.27 33.35 757,200 -0.94(-2.74%)
Dec 03, 2018 34.40 35.20 33.79 34.29 783,172 +2.04(+6.33%)
Nov 30, 2018 32.41 32.87 31.85 32.25 663,200 +0.65(+2.06%)
Nov 29, 2018 33.14 33.44 31.47 31.60 451,169 -1.25(-3.81%)
Nov 28, 2018 31.95 33.10 31.02 32.85 508,259 +1.67(+5.36%)
Nov 27, 2018 32.06 32.30 30.55 31.18 545,323 -1.05(-3.26%)
Nov 26, 2018 32.39 32.45 31.28 32.23 512,725 +0.47(+1.48%)
Nov 23, 2018 31.65 32.44 31.55 31.76 287,900 +0.43(+1.37%)
Nov 21, 2018 31.33 31.33 31.33 0 +0.14(+0.45%)
Nov 20, 2018 30.91 31.98 30.65 31.19 550,205 -1.03(-3.20%)
Nov 19, 2018 33.10 33.26 31.86 32.22 331,432 -0.93(-2.81%)
Nov 16, 2018 33.25 33.56 32.24 33.15 434,800 +0.10(+0.30%)
Nov 15, 2018 33.46 33.71 32.18 33.05 420,790 -1.21(-3.53%)
Nov 14, 2018 33.88 34.64 33.75 34.26 214,812 +0.56(+1.66%)
Nov 13, 2018 33.99 34.15 33.23 33.70 357,183 +0.00(+0.00%)
Nov 12, 2018 34.75 35.25 33.62 33.70 760,422 -0.38(-1.12%)
Nov 09, 2018 35.66 35.69 33.48 34.08 475,100 -1.98(-5.49%)
Nov 08, 2018 35.99 37.18 35.34 36.06 712,278 +0.69(+1.95%)
Nov 07, 2018 34.83 35.49 34.68 35.37 354,931 +0.84(+2.43%)
Nov 06, 2018 34.79 34.79 33.10 34.53 453,521 -0.03(-0.09%)
Nov 05, 2018 35.04 35.14 33.92 34.56 463,329 -1.20(-3.36%)
Nov 02, 2018 35.56 36.21 34.72 35.76 412,300 +0.68(+1.94%)
Nov 01, 2018 33.63 35.21 33.54 35.08 377,375 +1.50(+4.47%)
Oct 31, 2018 34.23 34.28 33.02 33.58 715,388 +0.28(+0.84%)
Oct 30, 2018 33.36 34.27 32.37 33.30 827,815 +0.58(+1.77%)
Oct 29, 2018 33.34 35.29 32.25 32.72 1,241,247 +0.19(+0.58%)
Oct 26, 2018 31.38 32.88 30.74 32.53 1,137,900 +0.65(+2.04%)
Oct 25, 2018 33.00 34.42 31.80 31.88 2,756,479 -6.43(-16.78%)
Oct 24, 2018 41.58 41.79 37.82 38.31 980,708 -3.28(-7.89%)
Oct 23, 2018 39.17 42.93 37.53 41.59 1,061,036 +0.68(+1.66%)
Oct 22, 2018 40.57 41.58 40.49 40.91 554,938 +0.39(+0.96%)
Oct 19, 2018 41.63 42.31 40.30 40.52 1,189,300 -2.73(-6.31%)
Oct 18, 2018 45.82 45.84 42.33 43.25 1,042,047 -2.97(-6.43%)
Oct 17, 2018 47.00 47.06 46.11 46.22 820,301 -0.55(-1.18%)
Oct 16, 2018 46.81 47.53 44.84 46.77 1,105,668 +2.55(+5.77%)
Oct 15, 2018 44.27 45.26 43.89 44.22 821,294 +1.31(+3.05%)
Oct 12, 2018 44.75 45.15 41.42 42.91 1,194,800 -2.66(-5.84%)
Oct 11, 2018 46.54 47.36 45.26 45.57 682,235 -0.35(-0.76%)
Oct 10, 2018 48.48 48.76 45.90 45.92 854,231 -2.78(-5.71%)
Oct 09, 2018 48.53 49.38 47.47 48.70 602,565 +0.40(+0.83%)
Oct 08, 2018 46.90 49.33 46.32 48.30 821,673 +0.95(+2.01%)
Oct 05, 2018 48.86 48.91 46.68 47.35 904,100 -1.60(-3.27%)
Oct 04, 2018 49.43 49.90 47.16 48.95 726,823 -0.99(-1.98%)
Oct 03, 2018 51.98 52.02 49.30 49.94 1,020,239 -1.83(-3.53%)
Oct 02, 2018 53.14 53.44 50.66 51.77 1,115,045 -3.76(-6.77%)
Oct 01, 2018 55.96 56.24 54.32 55.53 249,913 +0.46(+0.84%)
Sep 28, 2018 55.36 55.53 54.65 55.07 387,500 -0.68(-1.22%)
Sep 27, 2018 56.09 56.17 55.11 55.75 273,657 -0.62(-1.10%)
Sep 26, 2018 55.93 57.18 55.71 56.37 227,640 +0.65(+1.17%)
Sep 25, 2018 56.43 57.25 55.40 55.72 399,016 -0.62(-1.10%)
Sep 24, 2018 56.50 56.64 54.83 56.34 251,085 -0.01(-0.02%)
Sep 21, 2018 56.40 56.84 55.39 56.35 542,400 +0.35(+0.63%)
Sep 20, 2018 55.89 57.93 54.25 56.00 685,406 +2.04(+3.78%)
Sep 19, 2018 52.73 54.64 52.63 53.96 431,645 +1.98(+3.81%)
Sep 18, 2018 53.37 53.64 51.55 51.98 430,706 -1.66(-3.09%)
Sep 17, 2018 53.78 54.04 52.92 53.64 234,296 +0.48(+0.90%)
Sep 14, 2018 53.28 53.64 52.59 53.16 279,300 -0.09(-0.17%)
Sep 13, 2018 54.93 55.39 52.00 53.25 279,088 -1.58(-2.88%)
Sep 12, 2018 53.51 55.56 53.41 54.83 242,967 +1.07(+1.99%)
Sep 11, 2018 54.42 55.34 53.26 53.76 234,077 -1.42(-2.57%)
Sep 10, 2018 54.53 56.15 54.53 55.18 471,183 +1.68(+3.14%)
Sep 07, 2018 52.21 53.78 52.01 53.50 321,200 +1.40(+2.69%)
Sep 06, 2018 53.03 53.14 51.28 52.10 469,731 +0.30(+0.58%)
Sep 05, 2018 52.86 53.73 51.02 51.80 759,111 +0.41(+0.80%)
Sep 04, 2018 51.14 53.46 50.95 51.39 721,876 +1.45(+2.90%)
Aug 31, 2018 49.94 49.94 49.94 0 +0.81(+1.65%)
Aug 30, 2018 50.63 50.78 48.33 49.13 369,566 -1.29(-2.56%)
Aug 29, 2018 51.24 51.25 49.72 50.42 331,716 -0.61(-1.20%)
Aug 28, 2018 51.98 52.65 50.70 51.03 304,569 -1.38(-2.63%)
Aug 27, 2018 53.00 53.48 52.14 52.41 311,383 -0.59(-1.11%)
Aug 24, 2018 52.50 53.60 52.47 53.00 263,700 +0.91(+1.75%)
Aug 23, 2018 52.04 53.47 51.69 52.09 481,294 +0.92(+1.80%)
Aug 22, 2018 51.96 52.41 51.16 51.17 273,781 -2.18(-4.09%)
Aug 21, 2018 54.15 54.24 52.23 53.35 287,733 -1.26(-2.31%)
Aug 20, 2018 55.84 56.10 54.43 54.61 266,012 -1.23(-2.20%)
Aug 17, 2018 53.38 56.43 53.24 55.84 502,100 +1.95(+3.62%)
Aug 16, 2018 53.51 54.37 53.34 53.89 269,374 +1.14(+2.16%)
Aug 15, 2018 53.19 53.44 52.34 52.75 296,209 -1.27(-2.35%)
Aug 14, 2018 53.74 54.16 53.61 54.02 146,830 +0.52(+0.97%)
Aug 13, 2018 53.59 54.20 53.27 53.50 364,667 -1.51(-2.74%)
Aug 10, 2018 54.59 55.21 54.38 55.01 372,700 -0.69(-1.24%)
Aug 09, 2018 55.36 56.49 55.17 55.70 401,618 +0.52(+0.94%)
Aug 08, 2018 53.51 55.81 53.33 55.18 461,050 +1.65(+3.08%)
Aug 07, 2018 51.76 53.92 51.66 53.53 450,677 +2.46(+4.82%)
Aug 06, 2018 50.10 51.33 50.10 51.07 191,211 +1.02(+2.04%)
Aug 03, 2018 49.48 50.37 49.31 50.05 225,200 +0.16(+0.32%)
Aug 02, 2018 49.16 50.60 49.16 49.89 191,488 -0.32(-0.64%)
Aug 01, 2018 50.81 50.84 48.96 50.21 504,929 -2.09(-4.00%)
Jul 31, 2018 50.30 53.48 50.29 52.30 727,883 +2.95(+5.98%)
Jul 30, 2018 48.17 49.67 48.07 49.35 555,370 +1.95(+4.11%)
Jul 27, 2018 48.80 48.90 45.85 47.40 828,800 +1.40(+3.04%)
Jul 26, 2018 46.57 47.69 45.82 46.00 1,014,550 -1.43(-3.01%)
Jul 25, 2018 47.80 48.16 45.83 47.43 830,042 -0.28(-0.59%)
Jul 24, 2018 49.30 49.42 47.00 47.71 778,926 -1.21(-2.47%)
Jul 23, 2018 50.10 50.13 48.27 48.92 656,932 -1.89(-3.72%)
Jul 20, 2018 52.00 52.07 50.11 50.81 568,444 -1.69(-3.22%)
Jul 19, 2018 51.81 53.31 51.36 52.50 681,347 +0.95(+1.84%)
Jul 18, 2018 50.57 51.73 49.71 51.55 712,106 +1.88(+3.78%)
Jul 17, 2018 48.28 51.57 48.28 49.67 1,175,564 +1.19(+2.45%)
Jul 16, 2018 47.81 49.31 47.81 48.48 573,506 +1.52(+3.24%)
Jul 13, 2018 48.28 49.13 46.93 46.96 505,169 -0.53(-1.12%)
Jul 12, 2018 46.69 48.25 46.35 47.49 1,246,929 -0.51(-1.06%)
Jul 11, 2018 45.58 48.66 45.40 48.00 1,969,294 +1.71(+3.69%)
Jul 10, 2018 44.64 46.77 43.77 46.29 2,928,381 +2.87(+6.61%)
Jul 09, 2018 43.38 44.09 42.57 43.42 1,938,107 +0.45(+1.05%)
Jul 06, 2018 45.05 45.05 42.95 42.97 2,099,600 -2.87(-6.26%)
Jul 05, 2018 44.90 46.07 43.30 45.84 1,579,092 +1.64(+3.71%)
Jul 03, 2018 44.20 44.20 44.20 0 +1.55(+3.63%)
Jul 02, 2018 41.75 44.40 41.45 42.65 3,391,576 +2.60(+6.49%)
Jun 29, 2018 41.51 41.76 40.05 40.05 27,714 -0.56(-1.38%)
Jun 28, 2018 41.00 41.00 39.83 40.61 1,776 -0.62(-1.50%)
Jun 27, 2018 41.23 41.23 41.23 41.23 199 +0.23(+0.56%)
Jun 26, 2018 39.81 41.00 39.75 41.00 700 +0.79(+1.96%)
Jun 25, 2018 39.55 40.21 39.50 40.21 600 -0.99(-2.40%)
Jun 22, 2018 41.50 41.50 41.20 41.20 1,285 +0.15(+0.37%)
Jun 21, 2018 41.04 41.05 41.00 41.05 1,200 -0.45(-1.08%)
Jun 20, 2018 40.11 41.50 40.00 41.50 830 +1.55(+3.88%)
Jun 19, 2018 40.26 40.26 39.91 39.95 1,205 -0.63(-1.55%)
Jun 18, 2018 40.95 40.95 40.58 40.58 500 -0.42(-1.02%)
Jun 15, 2018 41.00 41.25 41.00 700 -0.25(-0.61%)
Jun 14, 2018 41.00 41.25 41.00 41.25 600 +0.20(+0.49%)
Jun 13, 2018 41.00 41.40 40.90 41.05 900 +0.55(+1.36%)
Jun 12, 2018 43.50 43.50 40.50 40.50 6,150 -1.50(-3.57%)
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.