Skip to main content

Veon Ltd ADR (NQ: VEON )

24.01 +0.16 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 23.92 24.10 23.84 24.01 14,985 +0.16(+0.67%)
Mar 27, 2024 23.15 23.97 23.09 23.85 28,233 +0.73(+3.16%)
Mar 26, 2024 23.15 23.50 22.59 23.12 26,640 +0.25(+1.09%)
Mar 25, 2024 23.06 23.23 22.53 22.87 42,065 -0.68(-2.89%)
Mar 22, 2024 23.00 24.35 22.90 23.55 75,619 +0.61(+2.66%)
Mar 21, 2024 23.87 23.87 22.94 22.94 95,464 -0.81(-3.41%)
Mar 20, 2024 23.78 23.98 23.27 23.75 17,798 -0.23(-0.96%)
Mar 19, 2024 24.00 24.65 22.17 23.98 104,902 -0.19(-0.79%)
Mar 18, 2024 24.76 25.25 24.04 24.17 49,795 -0.59(-2.38%)
Mar 15, 2024 25.18 25.23 24.50 24.76 69,701 -0.49(-1.94%)
Mar 14, 2024 25.44 25.50 24.80 25.25 16,882 -0.08(-0.32%)
Mar 13, 2024 25.22 25.65 25.20 25.33 33,600 -0.02(-0.08%)
Mar 12, 2024 25.05 25.80 25.05 25.35 25,838 -0.09(-0.35%)
Mar 11, 2024 25.26 26.00 25.04 25.44 29,405 +0.04(+0.16%)
Mar 08, 2024 25.82 25.91 25.40 25.40 38,536 -0.20(-0.78%)
Mar 07, 2024 26.00 26.20 25.23 25.60 38,921 -0.38(-1.46%)
Mar 06, 2024 25.50 26.00 25.31 25.98 80,852 +0.23(+0.89%)
Mar 05, 2024 25.28 25.91 25.01 25.75 21,815 +0.03(+0.12%)
Mar 04, 2024 26.00 26.00 24.76 25.72 61,465 -0.27(-1.04%)
Mar 01, 2024 26.05 26.13 25.51 25.99 51,077 -0.06(-0.23%)
Feb 29, 2024 25.89 26.19 25.66 26.05 38,705 +0.10(+0.39%)
Feb 28, 2024 25.93 26.20 25.52 25.95 27,328 +0.02(+0.08%)
Feb 27, 2024 25.00 26.25 24.75 25.93 151,014 -0.06(-0.23%)
Feb 26, 2024 23.68 26.68 23.05 25.99 224,979 +2.23(+9.39%)
Feb 23, 2024 23.84 24.20 23.45 23.76 55,528 -0.09(-0.38%)
Feb 22, 2024 23.52 23.89 23.17 23.85 61,839 +0.81(+3.52%)
Feb 21, 2024 23.28 23.49 22.80 23.04 61,563 -0.37(-1.58%)
Feb 20, 2024 23.85 23.85 21.96 23.41 40,344 -0.49(-2.05%)
Feb 16, 2024 23.90 24.30 23.37 23.90 48,793 +0.02(+0.08%)
Feb 15, 2024 23.41 23.98 23.01 23.88 34,269 +0.54(+2.31%)
Feb 14, 2024 22.55 23.59 22.47 23.34 41,129 +0.69(+3.05%)
Feb 13, 2024 22.41 22.70 22.40 22.65 19,720 -0.05(-0.20%)
Feb 12, 2024 22.26 22.70 22.12 22.70 59,166 +0.43(+1.95%)
Feb 09, 2024 22.50 22.79 21.96 22.26 169,081 -0.37(-1.63%)
Feb 08, 2024 21.70 22.70 21.57 22.63 38,706 +0.67(+3.05%)
Feb 07, 2024 20.52 22.41 20.40 21.96 109,019 +0.83(+3.93%)
Feb 06, 2024 20.15 21.27 20.10 21.13 137,459 +0.86(+4.24%)
Feb 05, 2024 20.10 20.29 19.95 20.27 38,143 +0.09(+0.45%)
Feb 02, 2024 19.97 20.20 19.75 20.18 81,368 +0.14(+0.70%)
Feb 01, 2024 19.40 20.30 19.40 20.04 45,677 +0.59(+3.03%)
Jan 31, 2024 19.00 19.50 19.00 19.45 16,426 +0.37(+1.94%)
Jan 30, 2024 18.64 19.09 18.64 19.08 41,667 +0.01(+0.05%)
Jan 29, 2024 19.25 19.30 19.07 19.07 20,377 -0.28(-1.45%)
Jan 26, 2024 19.04 19.38 19.04 19.35 7,513 +0.19(+0.99%)
Jan 25, 2024 19.13 19.44 18.74 19.16 14,822 -0.19(-0.98%)
Jan 24, 2024 19.18 19.38 18.83 19.35 30,376 -0.03(-0.15%)
Jan 23, 2024 19.28 19.45 18.94 19.38 25,965 +0.10(+0.52%)
Jan 22, 2024 19.40 19.45 18.92 19.28 14,891 -0.05(-0.26%)
Jan 19, 2024 18.67 19.37 18.57 19.33 10,606 +0.30(+1.58%)
Jan 18, 2024 19.00 19.30 19.00 19.03 13,907 -0.05(-0.29%)
Jan 17, 2024 18.71 19.09 18.67 19.09 14,430 +0.38(+2.00%)
Jan 16, 2024 18.91 19.33 18.62 18.71 8,373 -0.50(-2.60%)
Jan 12, 2024 19.05 19.66 18.83 19.21 20,349 +0.16(+0.84%)
Jan 11, 2024 19.44 19.46 19.05 19.05 6,934 -0.48(-2.46%)
Jan 10, 2024 18.85 19.74 18.83 19.53 13,664 +0.56(+2.95%)
Jan 09, 2024 19.07 19.10 18.50 18.97 10,586 +0.08(+0.42%)
Jan 08, 2024 19.01 19.19 18.60 18.89 18,979 -0.21(-1.10%)
Jan 05, 2024 19.29 19.29 18.80 19.10 13,803 +0.10(+0.53%)
Jan 04, 2024 19.25 19.53 18.50 19.00 40,764 -0.39(-2.01%)
Jan 03, 2024 19.25 19.43 19.04 19.39 23,182 -0.05(-0.26%)
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.