Closing price on 1/24/2019
|
|
Open |
3.75 |
High |
3.79 |
Low |
3.75 |
Volume |
80,590 |
Split-adjusted Price |
3.79 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2019
|
+0.04 / +1.07%
|
3.75
|
3.79
|
3.75
|
3.79
|
3.77
|
3.79
|
80,590
|
|
1/23/2019
|
+0.05 / +1.35%
|
3.70
|
3.75
|
3.70
|
3.75
|
3.72
|
3.75
|
43,330
|
|
1/22/2019
|
-0.02 / -0.54%
|
3.74
|
3.74
|
3.70
|
3.70
|
3.70
|
3.70
|
125,050
|
|
1/21/2019
|
+0.02 / +0.54%
|
3.72
|
3.75
|
3.70
|
3.72
|
3.72
|
3.72
|
96,750
|
|
1/18/2019
|
-0.07 / -1.86%
|
3.77
|
3.77
|
3.70
|
3.70
|
3.73
|
3.70
|
98,320
|
|
1/17/2019
|
+0.01 / +0.27%
|
3.76
|
3.77
|
3.74
|
3.77
|
3.75
|
3.77
|
58,910
|
|
1/16/2019
|
-0.03 / -0.79%
|
3.74
|
3.80
|
3.74
|
3.76
|
3.77
|
3.76
|
81,360
|
|
1/15/2019
|
-0.01 / -0.26%
|
3.80
|
3.80
|
3.73
|
3.79
|
3.77
|
3.79
|
68,760
|
|
1/14/2019
|
0.00 / 0.00%
|
3.80
|
3.84
|
3.77
|
3.80
|
3.81
|
3.80
|
30,150
|
|
1/11/2019
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.75
|
3.80
|
3.79
|
3.80
|
62,250
|
|
1/10/2019
|
-0.05 / -1.30%
|
3.85
|
3.90
|
3.78
|
3.80
|
3.81
|
3.80
|
129,460
|
|
1/9/2019
|
-0.04 / -1.03%
|
3.87
|
3.95
|
3.83
|
3.85
|
3.87
|
3.85
|
63,240
|
|
1/8/2019
|
-0.05 / -1.27%
|
3.94
|
3.94
|
3.85
|
3.89
|
3.87
|
3.89
|
47,830
|
|
1/7/2019
|
-0.01 / -0.25%
|
3.96
|
4.00
|
3.85
|
3.94
|
3.91
|
3.94
|
111,320
|
|
1/4/2019
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.85
|
3.95
|
3.90
|
3.95
|
102,700
|
|
1/3/2019
|
-0.11 / -2.71%
|
4.00
|
4.09
|
3.94
|
3.95
|
3.98
|
3.95
|
217,350
|
|
1/2/2019
|
+0.14 / +3.57%
|
3.91
|
4.10
|
3.91
|
4.06
|
4.05
|
4.06
|
175,130
|
|
12/28/2018
|
+0.10 / +2.62%
|
3.82
|
3.92
|
3.74
|
3.92
|
3.86
|
3.92
|
244,610
|
|
12/27/2018
|
+0.09 / +2.41%
|
3.82
|
3.85
|
3.80
|
3.82
|
3.82
|
3.82
|
236,580
|
|
12/26/2018
|
+0.05 / +1.36%
|
3.65
|
3.80
|
3.65
|
3.73
|
3.74
|
3.73
|
274,540
|
|
12/25/2018
|
-0.17 / -4.42%
|
3.80
|
3.80
|
3.65
|
3.68
|
3.69
|
3.68
|
412,710
|
|
12/24/2018
|
+0.15 / +4.05%
|
3.62
|
3.85
|
3.62
|
3.85
|
3.74
|
3.85
|
312,380
|
|
12/21/2018
|
-0.15 / -3.90%
|
3.83
|
3.85
|
3.65
|
3.70
|
3.71
|
3.70
|
607,450
|
|
12/20/2018
|
-0.26 / -6.33%
|
4.15
|
4.15
|
3.83
|
3.85
|
3.95
|
3.85
|
354,940
|
|
12/19/2018
|
-0.04 / -0.96%
|
4.15
|
4.19
|
4.10
|
4.11
|
4.14
|
4.11
|
326,620
|
|
12/18/2018
|
-0.15 / -3.49%
|
4.24
|
4.25
|
4.10
|
4.15
|
4.17
|
4.15
|
412,860
|
|
12/17/2018
|
-0.09 / -2.05%
|
4.38
|
4.39
|
4.26
|
4.30
|
4.33
|
4.30
|
318,320
|
|
12/14/2018
|
-0.02 / -0.45%
|
4.40
|
4.41
|
4.38
|
4.39
|
4.39
|
4.39
|
177,420
|
|
12/13/2018
|
+0.01 / +0.23%
|
4.48
|
4.48
|
4.39
|
4.41
|
4.41
|
4.41
|
169,310
|
|
12/12/2018
|
+0.02 / +0.46%
|
4.40
|
4.47
|
4.39
|
4.40
|
4.42
|
4.40
|
258,190
|
|
|