|
Closing price on 1/19/2021
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.05 |
| Volume |
950,100 |
| Split-adjusted Price |
6.07 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-0.43 / -6.62%
|
6.50
|
6.50
|
6.05
|
6.07
|
6.19
|
6.07
|
950,100
|
|
|
1/18/2021
|
+0.08 / +1.25%
|
6.50
|
6.57
|
6.49
|
6.50
|
6.50
|
6.50
|
400,600
|
|
|
1/15/2021
|
+0.26 / +4.22%
|
6.20
|
6.49
|
6.20
|
6.42
|
6.37
|
6.42
|
386,700
|
|
|
1/14/2021
|
-0.05 / -0.81%
|
6.20
|
6.29
|
6.11
|
6.16
|
6.18
|
6.16
|
718,200
|
|
|
1/13/2021
|
-0.32 / -4.90%
|
6.50
|
6.52
|
6.21
|
6.21
|
6.45
|
6.21
|
487,200
|
|
|
1/12/2021
|
-0.04 / -0.61%
|
6.60
|
6.60
|
6.40
|
6.53
|
6.51
|
6.53
|
859,900
|
|
|
1/11/2021
|
+0.37 / +5.97%
|
6.20
|
6.57
|
6.20
|
6.57
|
6.32
|
6.57
|
1,119,000
|
|
|
1/8/2021
|
+0.31 / +5.26%
|
5.99
|
6.22
|
5.99
|
6.20
|
6.10
|
6.20
|
1,380,900
|
|
|
1/7/2021
|
-0.14 / -2.32%
|
5.88
|
6.02
|
5.87
|
5.89
|
5.93
|
5.89
|
191,900
|
|
|
1/6/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.85
|
6.03
|
6.03
|
6.03
|
294,700
|
|
|
1/5/2021
|
-0.13 / -2.11%
|
6.10
|
6.16
|
6.00
|
6.03
|
6.16
|
6.03
|
242,700
|
|
|
1/4/2021
|
+0.10 / +1.65%
|
6.06
|
6.29
|
6.00
|
6.16
|
6.16
|
6.16
|
185,600
|
|
|
12/31/2020
|
-0.03 / -0.49%
|
6.10
|
6.30
|
6.00
|
6.06
|
6.08
|
6.06
|
361,010
|
|
|
12/30/2020
|
+0.39 / +6.84%
|
5.70
|
6.09
|
5.70
|
6.09
|
5.99
|
6.09
|
728,230
|
|
|
12/29/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.71
|
5.70
|
217,050
|
|
|
12/28/2020
|
+0.11 / +1.97%
|
5.62
|
5.75
|
5.52
|
5.70
|
5.64
|
5.70
|
283,000
|
|
|
12/25/2020
|
+0.11 / +2.01%
|
5.48
|
5.60
|
5.32
|
5.59
|
5.46
|
5.59
|
143,420
|
|
|
12/24/2020
|
-0.12 / -2.14%
|
5.60
|
5.60
|
5.30
|
5.48
|
5.37
|
5.48
|
130,920
|
|
|
12/23/2020
|
+0.06 / +1.08%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.61
|
5.60
|
194,190
|
|
|
12/22/2020
|
+0.14 / +2.59%
|
5.41
|
5.55
|
5.31
|
5.54
|
5.44
|
5.54
|
168,640
|
|
|
12/21/2020
|
-0.01 / -0.18%
|
5.47
|
5.47
|
5.27
|
5.40
|
5.36
|
5.40
|
258,760
|
|
|
12/18/2020
|
-0.15 / -2.70%
|
5.40
|
5.50
|
5.30
|
5.41
|
5.38
|
5.41
|
130,570
|
|
|
12/17/2020
|
+0.05 / +0.91%
|
5.76
|
5.76
|
5.50
|
5.56
|
5.62
|
5.56
|
397,220
|
|
|
12/16/2020
|
+0.36 / +6.99%
|
5.40
|
5.51
|
5.20
|
5.51
|
5.50
|
5.51
|
926,980
|
|
|
12/15/2020
|
+0.33 / +6.85%
|
4.82
|
5.15
|
4.80
|
5.15
|
4.97
|
5.15
|
388,610
|
|
|
12/14/2020
|
0.00 / 0.00%
|
4.82
|
4.91
|
4.82
|
4.82
|
4.86
|
4.82
|
493,750
|
|
|
12/11/2020
|
+0.01 / +0.21%
|
4.81
|
4.82
|
4.79
|
4.82
|
4.81
|
4.82
|
245,290
|
|
|
12/10/2020
|
-0.09 / -1.84%
|
4.90
|
4.90
|
4.80
|
4.81
|
4.82
|
4.81
|
90,480
|
|
|
12/9/2020
|
-0.01 / -0.20%
|
4.85
|
4.90
|
4.82
|
4.90
|
4.86
|
4.90
|
92,230
|
|
|
12/8/2020
|
-0.01 / -0.20%
|
4.90
|
4.95
|
4.83
|
4.91
|
4.88
|
4.91
|
1,025,850
|
|
|