Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veon Ltd ADR (NQ: VEON )

25.46 -0.31 (-1.20%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 23, 2024 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 (%)
Dec 29, 2017 71.88 71.88 71.88 0 -0.75(-1.03%)
Dec 28, 2017 70.94 72.81 70.94 72.63 172,957 +1.12(+1.57%)
Dec 27, 2017 72.44 72.81 71.32 71.50 67,443 -0.56(-0.78%)
Dec 26, 2017 71.88 72.63 71.69 72.07 50,614 +0.56(+0.79%)
Dec 22, 2017 71.13 72.16 70.38 71.50 98,303 +0.94(+1.33%)
Dec 21, 2017 71.88 72.07 70.43 70.57 125,128 -0.94(-1.31%)
Dec 20, 2017 73.56 74.69 70.76 71.50 207,630 -1.50(-2.05%)
Dec 19, 2017 71.50 73.56 71.13 73.00 174,451 +0.94(+1.30%)
Dec 18, 2017 72.63 73.38 71.88 72.07 177,514 +0.00(+0.00%)
Dec 15, 2017 73.56 73.75 71.88 72.07 238,362 -1.12(-1.53%)
Dec 14, 2017 73.00 74.13 73.00 73.19 130,336 -0.19(-0.26%)
Dec 13, 2017 72.63 73.56 71.32 73.38 147,331 +0.75(+1.03%)
Dec 12, 2017 71.88 74.13 71.50 72.63 210,434 +1.12(+1.57%)
Dec 11, 2017 70.57 72.44 70.57 71.50 154,311 +1.31(+1.87%)
Dec 08, 2017 71.50 71.69 70.19 70.19 185,549 -1.12(-1.57%)
Dec 07, 2017 72.07 72.07 71.13 71.32 133,647 -0.75(-1.04%)
Dec 06, 2017 73.38 73.75 71.69 72.07 128,341 -1.31(-1.79%)
Dec 05, 2017 73.94 74.13 72.72 73.38 152,716 -0.37(-0.51%)
Dec 04, 2017 75.44 75.62 73.38 73.75 124,411 -1.31(-1.75%)
Dec 01, 2017 75.44 75.81 74.22 75.06 233,054 -0.56(-0.74%)
Nov 30, 2017 77.31 77.31 75.06 75.62 240,202 -1.68(-2.18%)
Nov 29, 2017 76.00 77.31 75.62 77.31 293,709 +0.19(+0.24%)
Nov 28, 2017 77.31 77.49 76.56 77.12 216,311 -0.19(-0.24%)
Nov 27, 2017 76.18 77.49 76.18 77.31 229,028 +0.19(+0.24%)
Nov 24, 2017 75.62 77.31 75.44 77.12 224,954 +1.31(+1.73%)
Nov 22, 2017 76.00 76.00 74.69 75.81 294,364 +0.94(+1.25%)
Nov 21, 2017 72.63 75.34 72.63 74.87 261,914 +1.12(+1.52%)
Nov 20, 2017 73.19 74.31 72.44 73.75 321,415 +0.94(+1.29%)
Nov 17, 2017 70.19 73.19 70.19 72.81 234,943 +2.62(+3.73%)
Nov 16, 2017 71.69 71.88 70.19 70.19 174,350 -1.31(-1.83%)
Nov 15, 2017 71.13 71.69 70.01 71.50 163,766 +0.56(+0.79%)
Nov 14, 2017 69.26 71.13 69.26 70.94 236,029 +1.31(+1.88%)
Nov 13, 2017 70.01 70.01 69.26 69.63 131,370 +0.00(+0.00%)
Nov 10, 2017 70.94 71.13 69.26 69.63 245,105 -1.31(-1.85%)
Nov 09, 2017 73.19 73.56 70.29 70.94 242,086 -0.37(-0.52%)
Nov 08, 2017 71.13 72.07 70.29 71.32 212,981 +0.56(+0.79%)
Nov 07, 2017 71.13 71.32 69.82 70.76 301,388 +0.75(+1.07%)
Nov 06, 2017 71.50 71.88 69.07 70.01 291,954 -1.31(-1.84%)
Nov 03, 2017 71.88 72.44 71.13 71.32 156,598 -0.19(-0.26%)
Nov 02, 2017 73.00 73.60 71.32 71.50 210,961 -2.06(-2.80%)
Nov 01, 2017 73.56 74.13 72.81 73.56 235,330 +0.37(+0.51%)
Oct 31, 2017 72.44 73.19 71.50 73.19 182,570 +1.12(+1.56%)
Oct 30, 2017 73.94 74.03 72.07 72.07 167,074 -1.31(-1.79%)
Oct 27, 2017 73.00 74.31 72.07 73.38 104,894 +0.75(+1.03%)
Oct 26, 2017 72.44 73.75 71.32 72.63 169,499 +0.56(+0.78%)
Oct 25, 2017 73.19 73.94 71.88 72.07 220,624 -1.12(-1.53%)
Oct 24, 2017 73.75 73.94 72.72 73.19 182,605 +0.00(+0.00%)
Oct 23, 2017 75.06 75.06 73.00 73.19 105,120 -1.68(-2.25%)
Oct 20, 2017 75.25 75.81 74.31 74.87 157,762 -0.37(-0.50%)
Oct 19, 2017 75.44 75.62 74.22 75.25 340,773 -0.37(-0.50%)
Oct 18, 2017 75.62 75.81 73.75 75.62 273,453 +0.37(+0.50%)
Oct 17, 2017 74.87 75.62 73.00 75.25 149,592 -0.19(-0.25%)
Oct 16, 2017 74.87 75.81 74.87 75.44 136,431 +0.37(+0.50%)
Oct 13, 2017 73.94 75.34 73.94 75.06 159,030 +1.31(+1.78%)
Oct 12, 2017 74.87 75.62 73.38 73.75 285,195 -0.56(-0.76%)
Oct 11, 2017 72.07 74.87 72.07 74.31 430,664 +2.43(+3.39%)
Oct 10, 2017 74.13 74.50 71.88 71.88 317,717 -1.87(-2.54%)
Oct 09, 2017 74.50 74.50 73.19 73.75 277,854 -0.37(-0.51%)
Oct 06, 2017 74.87 74.87 73.19 74.13 357,302 -0.56(-0.75%)
Oct 05, 2017 75.62 75.62 74.50 74.69 349,742 -0.37(-0.50%)
Oct 04, 2017 77.12 77.31 74.69 75.06 327,166 -2.43(-3.14%)
Oct 03, 2017 78.24 78.62 77.31 77.49 120,456 -0.37(-0.48%)
Oct 02, 2017 78.24 79.18 77.31 77.87 355,760 -0.37(-0.48%)
Sep 29, 2017 77.49 78.43 77.12 78.24 255,057 +1.50(+1.95%)
Sep 28, 2017 76.75 77.87 76.37 76.75 209,914 -0.19(-0.24%)
Sep 27, 2017 78.24 78.62 76.75 76.93 184,890 -0.94(-1.20%)
Sep 26, 2017 76.93 78.43 76.93 77.87 211,719 +0.94(+1.22%)
Sep 25, 2017 76.56 78.24 76.37 76.93 118,582 +0.19(+0.24%)
Sep 22, 2017 78.24 78.62 76.37 76.75 368,324 -1.12(-1.44%)
Sep 21, 2017 80.30 80.49 77.12 77.87 1,956,804 -0.37(-0.48%)
Sep 20, 2017 79.37 79.37 77.68 78.24 144,300 -0.56(-0.71%)
Sep 19, 2017 78.80 78.80 78.24 78.80 197,625 +0.19(+0.24%)
Sep 18, 2017 81.24 81.80 78.24 78.62 170,990 -2.99(-3.67%)
Sep 15, 2017 81.99 82.36 80.30 81.61 423,853 -0.75(-0.91%)
Sep 14, 2017 80.49 83.67 79.74 82.36 385,428 +1.87(+2.33%)
Sep 13, 2017 79.18 80.86 79.18 80.49 199,035 +1.87(+2.38%)
Sep 12, 2017 79.55 79.55 78.06 78.62 87,369 +0.00(+0.00%)
Sep 11, 2017 78.62 79.65 78.24 78.62 54,801 +0.37(+0.48%)
Sep 08, 2017 79.18 79.37 77.49 78.24 48,758 -1.12(-1.42%)
Sep 07, 2017 78.62 79.93 78.43 79.37 74,419 +1.12(+1.44%)
Sep 06, 2017 77.68 78.99 77.68 78.24 68,910 +0.94(+1.21%)
Sep 05, 2017 78.06 78.06 76.93 77.31 61,043 -1.12(-1.43%)
Sep 01, 2017 78.80 79.93 77.87 78.43 69,014 -0.56(-0.71%)
Aug 31, 2017 77.68 79.18 77.68 78.99 146,288 +0.94(+1.20%)
Aug 30, 2017 80.30 80.30 77.49 78.06 133,680 -0.37(-0.48%)
Aug 29, 2017 77.12 78.99 77.12 78.43 66,489 +0.56(+0.72%)
Aug 28, 2017 76.00 78.24 76.00 77.87 71,358 +0.94(+1.22%)
Aug 25, 2017 77.31 77.31 76.56 76.93 95,703 +0.56(+0.74%)
Aug 24, 2017 76.75 76.93 75.72 76.37 86,483 +0.37(+0.49%)
Aug 23, 2017 74.87 76.18 74.87 76.00 69,467 +0.94(+1.25%)
Aug 22, 2017 75.44 75.81 74.97 75.06 26,480 +0.37(+0.50%)
Aug 21, 2017 74.13 75.44 74.13 74.69 53,706 +0.56(+0.76%)
Aug 18, 2017 74.87 75.34 74.13 74.13 86,105 -0.56(-0.75%)
Aug 17, 2017 76.18 76.28 74.50 74.69 88,695 -1.31(-1.72%)
Aug 16, 2017 75.06 76.37 74.69 76.00 78,211 +1.50(+2.01%)
Aug 15, 2017 74.31 75.44 73.75 74.50 87,702 +0.19(+0.25%)
Aug 14, 2017 75.62 76.56 74.13 74.31 109,075 +0.00(+0.00%)
Aug 11, 2017 73.94 74.59 73.00 74.31 96,716 +0.19(+0.25%)
Aug 10, 2017 74.50 76.56 73.94 74.13 135,484 -0.19(-0.25%)
Aug 09, 2017 75.41 76.13 73.95 74.31 110,322 -1.46(-1.92%)
Aug 08, 2017 76.13 76.68 75.59 75.77 151,385 +0.00(+0.00%)
Aug 07, 2017 76.13 77.04 75.31 75.77 124,404 -0.36(-0.48%)
Aug 04, 2017 75.59 76.59 75.22 76.13 144,944 -0.18(-0.24%)
Aug 03, 2017 75.04 77.04 75.04 76.32 220,270 +2.19(+2.95%)
Aug 02, 2017 73.22 75.22 73.22 74.13 188,092 +0.18(+0.25%)
Aug 01, 2017 74.13 75.50 73.77 73.95 86,980 -0.55(-0.73%)
Jul 31, 2017 74.68 75.04 73.04 74.49 174,557 -0.73(-0.97%)
Jul 28, 2017 73.95 75.22 73.77 75.22 101,103 +0.55(+0.73%)
Jul 27, 2017 74.68 75.77 73.58 74.68 130,821 -0.18(-0.24%)
Jul 26, 2017 74.68 75.41 74.13 74.86 225,579 +1.46(+1.99%)
Jul 25, 2017 73.22 73.95 73.22 73.40 54,451 +0.36(+0.50%)
Jul 24, 2017 72.86 73.04 72.67 73.04 66,995 +0.18(+0.25%)
Jul 21, 2017 73.40 73.40 72.13 72.86 69,306 -0.18(-0.25%)
Jul 20, 2017 72.13 73.58 71.76 73.04 185,461 +1.09(+1.52%)
Jul 19, 2017 70.85 72.49 70.67 71.94 150,917 +0.18(+0.25%)
Jul 18, 2017 72.31 72.31 71.40 71.76 112,906 -0.36(-0.51%)
Jul 17, 2017 72.86 73.04 71.94 72.13 99,443 -0.18(-0.25%)
Jul 14, 2017 72.67 72.95 72.13 72.31 139,657 +0.18(+0.25%)
Jul 13, 2017 72.86 73.04 71.03 72.13 1,052,778 -0.55(-0.75%)
Jul 12, 2017 72.67 73.95 72.49 72.67 209,456 +0.73(+1.01%)
Jul 11, 2017 72.31 72.67 71.58 71.94 108,374 -0.18(-0.25%)
Jul 10, 2017 71.40 72.49 71.22 72.13 40,219 +0.73(+1.02%)
Jul 07, 2017 71.58 71.94 70.94 71.40 73,923 +0.18(+0.26%)
Jul 06, 2017 70.12 71.94 70.12 71.22 61,566 +0.36(+0.51%)
Jul 05, 2017 70.67 71.76 70.31 70.85 84,206 -0.55(-0.77%)
Jul 03, 2017 71.22 72.49 71.22 71.40 22,959 +0.18(+0.26%)
Jun 30, 2017 70.67 71.94 70.67 71.22 296,388 +0.55(+0.77%)
Jun 29, 2017 71.94 71.94 70.12 70.67 228,495 -1.09(-1.52%)
Jun 28, 2017 70.85 72.49 70.12 71.76 278,961 +1.27(+1.81%)
Jun 27, 2017 71.22 71.22 69.58 70.49 200,779 +0.55(+0.78%)
Jun 26, 2017 68.67 70.85 68.67 69.94 200,048 +1.09(+1.59%)
Jun 23, 2017 67.21 68.85 66.84 68.85 249,183 +1.82(+2.72%)
Jun 22, 2017 67.39 68.67 66.84 67.03 237,975 -0.55(-0.81%)
Jun 21, 2017 68.48 68.48 66.84 67.57 142,179 -0.55(-0.80%)
Jun 20, 2017 71.58 71.76 67.85 68.12 208,302 -1.09(-1.58%)
Jun 19, 2017 68.85 69.94 68.39 69.21 229,169 +0.55(+0.80%)
Jun 16, 2017 68.85 70.67 67.94 68.67 598,939 -0.18(-0.26%)
Jun 15, 2017 68.48 69.76 68.30 68.85 129,770 -0.18(-0.26%)
Jun 14, 2017 70.31 70.67 68.85 69.03 100,687 -1.46(-2.07%)
Jun 13, 2017 71.03 71.58 69.94 70.49 101,233 +0.00(+0.00%)
Jun 12, 2017 68.85 71.58 68.69 70.49 174,164 +2.19(+3.20%)
Jun 09, 2017 68.30 68.67 67.57 68.30 121,670 +0.36(+0.54%)
Jun 08, 2017 69.21 69.76 67.57 67.94 214,493 -1.82(-2.61%)
Jun 07, 2017 69.94 70.31 69.39 69.76 71,194 -0.18(-0.26%)
Jun 06, 2017 69.94 70.67 69.76 69.94 34,663 -0.36(-0.52%)
Jun 05, 2017 70.67 71.03 69.94 70.31 43,807 -0.18(-0.26%)
Jun 02, 2017 70.85 70.94 69.58 70.49 82,672 +0.00(+0.00%)
Jun 01, 2017 70.67 71.31 69.58 70.49 152,571 -0.18(-0.26%)
May 31, 2017 71.03 71.40 69.39 70.67 133,002 -0.36(-0.51%)
May 30, 2017 70.12 71.03 69.76 71.03 98,447 +0.73(+1.04%)
May 26, 2017 69.94 70.85 69.67 70.31 56,277 +0.36(+0.52%)
May 25, 2017 70.31 71.94 69.94 69.94 50,964 -0.55(-0.78%)
May 24, 2017 71.03 71.03 70.12 70.49 67,874 -0.36(-0.51%)
May 23, 2017 71.22 72.67 70.85 70.85 53,619 -0.73(-1.02%)
May 22, 2017 71.76 72.49 70.31 71.58 73,514 -0.18(-0.25%)
May 19, 2017 70.85 72.31 70.67 71.76 72,667 +1.82(+2.60%)
May 18, 2017 71.03 71.22 69.76 69.94 193,128 -1.28(-1.79%)
May 17, 2017 71.03 72.86 71.03 71.22 150,717 -1.46(-2.01%)
May 16, 2017 73.77 74.68 72.49 72.67 211,839 -1.46(-1.97%)
May 15, 2017 75.22 75.41 74.13 74.13 87,602 -0.91(-1.21%)
May 12, 2017 74.13 75.86 74.13 75.04 98,165 +0.73(+0.98%)
May 11, 2017 77.41 77.41 73.58 74.31 138,388 -1.27(-1.69%)
May 10, 2017 76.13 76.68 75.22 75.59 180,222 -0.36(-0.48%)
May 09, 2017 74.86 75.95 73.95 75.95 108,851 +1.46(+1.96%)
May 08, 2017 76.32 76.32 73.95 74.49 155,575 +0.55(+0.74%)
May 05, 2017 74.13 75.04 73.58 73.95 134,058 +0.36(+0.50%)
May 04, 2017 74.49 74.68 73.58 73.58 108,787 -0.91(-1.22%)
May 03, 2017 75.77 75.95 74.13 74.49 103,744 -1.27(-1.68%)
May 02, 2017 75.22 77.23 74.86 75.77 96,441 +0.55(+0.73%)
May 01, 2017 75.04 76.50 74.86 75.22 67,599 +0.00(+0.00%)
Apr 28, 2017 75.59 75.77 74.86 75.22 121,045 -0.36(-0.48%)
Apr 27, 2017 77.04 77.68 75.22 75.59 239,827 -1.64(-2.12%)
Apr 26, 2017 78.14 78.87 77.23 77.23 127,870 -1.82(-2.30%)
Apr 25, 2017 74.86 79.41 74.86 79.05 420,399 +3.64(+4.83%)
Apr 24, 2017 74.68 75.77 73.77 75.41 148,904 +1.28(+1.72%)
Apr 21, 2017 74.31 74.86 73.77 74.13 108,798 -0.36(-0.49%)
Apr 20, 2017 73.22 74.86 72.31 74.49 287,338 +1.82(+2.51%)
Apr 19, 2017 72.49 73.22 71.76 72.67 132,504 +0.73(+1.01%)
Apr 18, 2017 70.67 72.49 70.49 71.94 201,386 +1.09(+1.54%)
Apr 17, 2017 70.67 71.40 70.67 70.85 85,310 +0.00(+0.00%)
Apr 13, 2017 71.22 71.76 70.49 70.85 243,294 -0.36(-0.51%)
Apr 12, 2017 72.31 72.67 71.03 71.22 227,779 -0.73(-1.01%)
Apr 11, 2017 71.22 72.86 71.03 71.94 443,861 +1.46(+2.07%)
Apr 10, 2017 69.94 70.85 69.94 70.49 67,170 +0.18(+0.26%)
Apr 07, 2017 69.76 71.40 69.21 70.31 1,819,545 -2.00(-2.77%)
Apr 06, 2017 72.67 74.13 72.13 72.31 224,795 -0.73(-1.00%)
Apr 05, 2017 73.40 73.40 72.31 73.04 164,466 +0.36(+0.50%)
Apr 04, 2017 71.58 73.58 71.22 72.67 360,619 +1.64(+2.31%)
Apr 03, 2017 73.95 74.31 70.58 71.03 120,102 -3.28(-4.41%)
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.