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

Veon Ltd ADR (NQ: VEON )

25.54 -0.03 (-0.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
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%)
Oct 03, 2022 8.000 8.620 8.012 8.252 15,991 +0.25(+3.16%)
Sep 30, 2022 8.500 8.735 8.000 8.000 22,432 -0.40(-4.79%)
Sep 29, 2022 8.812 8.977 8.395 8.402 11,764 -0.41(-4.65%)
Sep 28, 2022 8.500 8.977 8.250 8.812 32,774 +0.26(+3.01%)
Sep 27, 2022 8.750 9.350 8.555 8.555 8,647 -0.32(-3.61%)
Sep 26, 2022 8.875 9.250 8.627 8.875 16,986 -0.42(-4.54%)
Sep 23, 2022 9.625 9.625 8.842 9.297 35,021 +0.05(+0.51%)
Sep 22, 2022 9.250 9.432 9.100 9.250 16,111 -0.05(-0.54%)
Sep 21, 2022 9.750 9.750 9.250 9.300 27,430 -0.32(-3.38%)
Sep 20, 2022 10.00 10.06 9.375 9.625 49,813 -0.55(-5.43%)
Sep 19, 2022 10.00 10.24 9.762 10.18 25,313 +1.18(+13.05%)
Sep 16, 2022 11.00 11.00 9.002 9.002 82,665 -2.00(-18.16%)
Sep 15, 2022 10.76 11.00 10.52 11.00 17,972 +0.31(+2.88%)
Sep 14, 2022 10.50 11.00 10.40 10.69 9,812 +0.01(+0.09%)
Sep 13, 2022 11.46 11.46 10.25 10.68 33,662 -0.69(-6.09%)
Sep 12, 2022 10.36 11.51 10.20 11.38 60,339 +1.05(+10.14%)
Sep 09, 2022 10.25 10.33 10.07 10.33 27,692 +0.25(+2.51%)
Sep 08, 2022 10.00 10.45 10.05 10.07 14,893 +0.02(+0.25%)
Sep 07, 2022 10.07 10.56 10.03 10.05 39,714 -0.09(-0.94%)
Sep 06, 2022 10.50 10.90 10.03 10.14 34,449 -0.38(-3.59%)
Sep 02, 2022 10.75 10.97 10.50 10.52 19,485 -0.13(-1.20%)
Sep 01, 2022 10.89 11.00 10.54 10.65 15,341 -0.35(-3.18%)
Aug 31, 2022 11.25 11.45 10.88 11.00 16,256 -0.15(-1.39%)
Aug 30, 2022 11.48 11.50 11.12 11.15 13,423 -0.16(-1.39%)
Aug 29, 2022 11.50 11.75 11.27 11.31 6,323 -0.19(-1.63%)
Aug 26, 2022 11.50 11.75 11.38 11.50 15,275 -0.12(-1.08%)
Aug 25, 2022 11.38 11.68 11.38 11.62 9,360 +0.07(+0.63%)
Aug 24, 2022 11.75 11.75 11.50 11.55 17,985 -0.15(-1.26%)
Aug 23, 2022 11.75 11.75 11.38 11.70 84,469 +0.03(+0.26%)
Aug 22, 2022 11.38 11.75 11.38 11.67 17,926 -0.05(-0.47%)
Aug 19, 2022 11.60 11.81 11.50 11.72 38,687 -0.03(-0.21%)
Aug 18, 2022 11.62 11.85 11.62 11.75 23,663 +0.12(+1.05%)
Aug 17, 2022 11.50 11.75 11.50 11.63 28,043 -0.12(-1.04%)
Aug 16, 2022 11.75 11.75 11.38 11.75 15,649 +0.13(+1.10%)
Aug 15, 2022 11.75 11.99 11.50 11.62 25,037 -0.23(-1.92%)
Aug 12, 2022 12.25 12.25 11.50 11.85 112,585 +0.10(+0.83%)
Aug 11, 2022 12.35 12.35 11.75 11.75 55,571 -0.59(-4.80%)
Aug 10, 2022 11.62 12.35 11.50 12.35 36,714 +0.69(+5.94%)
Aug 09, 2022 11.75 11.99 11.51 11.65 33,966 -0.23(-1.98%)
Aug 08, 2022 11.75 12.17 11.75 11.89 38,573 -0.32(-2.62%)
Aug 05, 2022 11.75 12.50 11.75 12.21 43,836 +0.08(+0.68%)
Aug 04, 2022 12.62 12.99 11.80 12.12 160,218 +0.32(+2.75%)
Aug 03, 2022 11.25 11.88 11.32 11.80 28,327 +0.47(+4.15%)
Aug 02, 2022 11.45 11.55 11.30 11.33 28,605 -0.12(-1.03%)
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.