VIYI Algorithm Inc. (VENA)
NASDAQ: VENA
· Real-Time Price · USD
10.47
0.00 (0.00%)
At close: Dec 13, 2022, 6:00 AM
VENA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2022 | 12.00 | 14.10 | 10.30 | 10.47 | 10.47 | -12.16% | 50,666 |
| Dec 8, 2022 | 10.44 | 11.92 | 9.92 | 11.92 | 11.92 | 24.56% | 27,417 |
| Dec 7, 2022 | 10.94 | 12.50 | 9.57 | 9.57 | 9.57 | -6.45% | 47,285 |
| Dec 6, 2022 | 10.91 | 11.10 | 10.00 | 10.23 | 10.23 | 1.89% | 6,204 |
| Dec 5, 2022 | 10.30 | 10.58 | 10.04 | 10.04 | 10.05 | -8.56% | 5,968 |
| Dec 2, 2022 | 9.25 | 10.98 | 8.67 | 10.98 | 10.98 | 24.77% | 89,280 |
| Dec 1, 2022 | 9.48 | 10.00 | 8.80 | 8.80 | 8.80 | -9.47% | 25,743 |
| Nov 30, 2022 | 9.40 | 9.85 | 9.30 | 9.72 | 9.72 | 3.40% | 11,736 |
| Nov 29, 2022 | 9.85 | 10.00 | 9.00 | 9.40 | 9.40 | -0.63% | 33,225 |
| Nov 28, 2022 | 9.89 | 10.00 | 9.28 | 9.46 | 9.46 | -4.44% | 8,172 |
| Nov 25, 2022 | 9.10 | 10.02 | 9.10 | 9.90 | 9.90 | 6.45% | 1,913 |
| Nov 23, 2022 | 10.04 | 10.04 | 8.71 | 9.30 | 9.30 | -7.92% | 4,342 |
| Nov 22, 2022 | 10.19 | 10.19 | 9.29 | 10.10 | 10.10 | 1.00% | 1,532 |
| Nov 21, 2022 | 10.20 | 10.20 | 9.60 | 10.00 | 10.00 | 6.50% | 4,948 |
| Nov 18, 2022 | 10.47 | 10.50 | 8.89 | 9.39 | 9.39 | -2.19% | 13,257 |
| Nov 17, 2022 | 9.55 | 11.77 | 9.11 | 9.60 | 9.60 | 10.60% | 33,713 |
| Nov 16, 2022 | 8.55 | 8.90 | 8.12 | 8.68 | 8.68 | 0.81% | 16,192 |
| Nov 15, 2022 | 8.22 | 8.99 | 7.92 | 8.61 | 8.61 | 8.71% | 9,552 |
| Nov 14, 2022 | 8.55 | 8.63 | 7.92 | 7.92 | 7.92 | -9.07% | 7,958 |
| Nov 11, 2022 | 9.00 | 9.19 | 8.69 | 8.71 | 8.71 | 1.28% | 15,312 |