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

Veon Ltd ADR (NQ: VEON )

25.57 +0.32 (+1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 30, 2022 11.50 12.25 11.50 12.25 16,676 +0.00(+0.00%)
Dec 29, 2022 12.28 12.51 12.00 12.25 218,010 -0.44(-3.45%)
Dec 28, 2022 12.25 12.90 12.25 12.69 22,275 +0.19(+1.50%)
Dec 27, 2022 11.57 12.62 11.50 12.50 30,309 +0.92(+7.94%)
Dec 23, 2022 11.50 15.00 11.25 11.58 53,261 +0.08(+0.67%)
Dec 22, 2022 11.12 11.74 11.12 11.50 6,200 +0.25(+2.24%)
Dec 21, 2022 11.75 11.75 10.84 11.25 28,725 -0.25(-2.15%)
Dec 20, 2022 11.12 12.00 10.76 11.50 33,743 +0.14(+1.25%)
Dec 19, 2022 11.25 12.00 10.76 11.36 16,302 -0.39(-3.36%)
Dec 16, 2022 11.50 12.25 11.28 11.75 17,491 +1.22(+11.64%)
Dec 15, 2022 12.75 13.00 10.53 10.53 60,310 -2.47(-19.04%)
Dec 14, 2022 13.25 13.74 13.00 13.00 11,487 -0.50(-3.70%)
Dec 13, 2022 13.25 13.79 13.25 13.50 108,351 -0.25(-1.82%)
Dec 12, 2022 13.03 14.50 13.00 13.75 17,160 +0.70(+5.34%)
Dec 09, 2022 14.05 15.50 11.75 13.05 63,466 -1.52(-10.42%)
Dec 08, 2022 14.27 15.00 14.27 14.57 17,194 -0.43(-2.87%)
Dec 07, 2022 14.50 15.00 14.50 15.00 70,171 +0.00(+0.00%)
Dec 06, 2022 15.00 15.07 14.62 15.00 65,578 +0.00(+0.00%)
Dec 05, 2022 15.00 15.15 14.53 15.00 43,084 +0.00(+0.00%)
Dec 02, 2022 14.50 15.07 14.50 15.00 73,603 +0.00(+0.00%)
Dec 01, 2022 15.00 15.37 14.50 15.00 76,523 +0.00(+0.00%)
Nov 30, 2022 15.00 15.12 14.38 15.00 183,279 +0.00(+0.00%)
Nov 29, 2022 15.00 15.12 14.26 15.00 136,406 +0.00(+0.00%)
Nov 28, 2022 14.75 15.02 13.78 15.00 140,658 -0.24(-1.61%)
Nov 25, 2022 15.03 15.48 14.04 15.24 350,187 +3.62(+31.14%)
Nov 23, 2022 11.50 12.00 11.25 11.62 30,492 +0.38(+3.33%)
Nov 22, 2022 10.50 11.38 10.50 11.25 17,938 +0.25(+2.27%)
Nov 21, 2022 10.50 11.12 10.50 11.00 20,777 +0.12(+1.15%)
Nov 18, 2022 10.20 11.06 10.00 10.88 31,472 +1.00(+10.13%)
Nov 17, 2022 9.750 10.38 9.750 9.875 1,383 +0.07(+0.69%)
Nov 16, 2022 10.50 11.00 9.762 9.807 8,261 -0.87(-8.13%)
Nov 15, 2022 9.600 10.75 9.600 10.68 14,465 +0.67(+6.72%)
Nov 14, 2022 9.877 10.25 9.877 10.00 4,978 +0.13(+1.29%)
Nov 11, 2022 10.00 10.24 9.250 9.875 16,922 +0.50(+5.31%)
Nov 10, 2022 10.00 10.00 9.250 9.377 9,863 -0.12(-1.29%)
Nov 09, 2022 9.250 9.600 9.000 9.500 6,101 -0.05(-0.52%)
Nov 08, 2022 10.00 10.50 9.275 9.550 6,819 -0.45(-4.50%)
Nov 07, 2022 8.925 10.06 8.800 10.00 4,746 +0.75(+8.11%)
Nov 04, 2022 9.500 10.00 8.502 9.250 6,893 -0.50(-5.13%)
Nov 03, 2022 9.000 10.05 9.000 9.750 12,458 +0.39(+4.14%)
Nov 02, 2022 9.500 10.25 9.188 9.363 53,784 +0.61(+7.00%)
Nov 01, 2022 7.803 9.000 7.803 8.750 12,597 +0.97(+12.54%)
Oct 31, 2022 7.750 8.375 7.750 7.775 4,319 +0.24(+3.22%)
Oct 28, 2022 7.963 8.223 7.505 7.532 5,151 -0.14(-1.86%)
Oct 27, 2022 7.750 7.997 7.675 7.675 2,377 +0.04(+0.49%)
Oct 26, 2022 7.875 7.888 7.525 7.638 1,438 -0.06(-0.81%)
Oct 25, 2022 8.750 8.750 7.503 7.700 11,138 -0.05(-0.65%)
Oct 24, 2022 7.970 7.970 7.625 7.750 11,809 -0.75(-8.80%)
Oct 21, 2022 8.250 8.625 7.970 8.498 6,852 +0.20(+2.38%)
Oct 20, 2022 8.505 8.750 7.450 8.300 25,900 -0.38(-4.41%)
Oct 19, 2022 9.500 9.500 8.678 8.682 12,391 -0.27(-2.99%)
Oct 18, 2022 8.750 9.000 8.650 8.950 6,132 +0.45(+5.29%)
Oct 17, 2022 8.350 8.725 8.350 8.500 1,102 +0.17(+2.04%)
Oct 14, 2022 8.330 8.500 8.330 8.330 10,138 -0.02(-0.24%)
Oct 13, 2022 9.135 9.135 8.255 8.350 16,933 -0.04(-0.54%)
Oct 12, 2022 8.325 8.688 8.125 8.395 10,730 +0.08(+0.99%)
Oct 11, 2022 8.312 8.725 8.312 8.312 8,279 -0.01(-0.15%)
Oct 10, 2022 8.500 8.750 8.262 8.325 12,077 -0.35(-3.98%)
Oct 07, 2022 9.200 9.200 8.550 8.670 12,801 -0.53(-5.79%)
Oct 06, 2022 9.250 9.250 8.547 9.203 10,258 +0.45(+5.17%)
Oct 05, 2022 9.250 9.250 8.500 8.750 18,106 -0.33(-3.61%)
Oct 04, 2022 8.500 9.175 8.250 9.078 47,714 +0.83(+10.00%)
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.