Closing price on 1/8/2020
|
|
Open |
3.60 |
High |
3.60 |
Low |
3.51 |
Volume |
341,310 |
Split-adjusted Price |
3.55 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2020
|
-0.05 / -1.39%
|
3.60
|
3.60
|
3.51
|
3.55
|
3.57
|
3.55
|
341,310
|
|
1/7/2020
|
+0.03 / +0.84%
|
3.60
|
3.60
|
3.56
|
3.60
|
3.57
|
3.60
|
260,660
|
|
1/6/2020
|
-0.05 / -1.38%
|
3.60
|
3.60
|
3.56
|
3.57
|
3.58
|
3.57
|
134,840
|
|
1/3/2020
|
+0.02 / +0.56%
|
3.65
|
3.65
|
3.35
|
3.62
|
3.57
|
3.62
|
120,860
|
|
1/2/2020
|
-0.02 / -0.55%
|
3.68
|
3.68
|
3.57
|
3.60
|
3.59
|
3.60
|
44,010
|
|
12/31/2019
|
+0.04 / +1.12%
|
3.58
|
3.68
|
3.58
|
3.62
|
3.59
|
3.62
|
57,150
|
|
12/30/2019
|
-0.05 / -1.38%
|
3.60
|
3.65
|
3.57
|
3.58
|
3.58
|
3.58
|
720,060
|
|
12/27/2019
|
0.00 / 0.00%
|
3.56
|
3.63
|
3.56
|
3.63
|
3.58
|
3.63
|
215,450
|
|
12/26/2019
|
-0.06 / -1.63%
|
3.69
|
3.69
|
3.61
|
3.63
|
3.63
|
3.63
|
99,940
|
|
12/25/2019
|
-0.01 / -0.27%
|
3.72
|
3.74
|
3.63
|
3.69
|
3.68
|
3.69
|
61,650
|
|
12/24/2019
|
+0.10 / +2.78%
|
3.56
|
3.70
|
3.56
|
3.70
|
3.64
|
3.70
|
724,420
|
|
12/23/2019
|
+0.06 / +1.69%
|
3.58
|
3.68
|
3.54
|
3.60
|
3.58
|
3.60
|
383,740
|
|
12/20/2019
|
+0.04 / +1.14%
|
3.50
|
3.58
|
3.44
|
3.54
|
3.50
|
3.54
|
163,190
|
|
12/19/2019
|
-0.19 / -5.15%
|
3.65
|
3.69
|
3.50
|
3.50
|
3.58
|
3.50
|
159,850
|
|
12/18/2019
|
-0.11 / -2.89%
|
3.77
|
3.83
|
3.68
|
3.69
|
3.76
|
3.69
|
188,380
|
|
12/17/2019
|
0.00 / 0.00%
|
3.98
|
3.98
|
3.76
|
3.80
|
3.83
|
3.80
|
128,010
|
|
12/16/2019
|
+0.20 / +5.56%
|
3.63
|
3.83
|
3.63
|
3.80
|
3.77
|
3.80
|
209,050
|
|
12/13/2019
|
0.00 / 0.00%
|
3.60
|
3.85
|
3.60
|
3.60
|
3.71
|
3.60
|
756,690
|
|
12/12/2019
|
+0.04 / +1.12%
|
3.56
|
3.60
|
3.56
|
3.60
|
3.58
|
3.60
|
48,600
|
|
12/11/2019
|
+0.02 / +0.56%
|
3.54
|
3.68
|
3.54
|
3.56
|
3.58
|
3.56
|
343,090
|
|
12/10/2019
|
-0.01 / -0.28%
|
3.67
|
3.67
|
3.54
|
3.54
|
3.55
|
3.54
|
135,870
|
|
12/9/2019
|
-0.03 / -0.84%
|
3.58
|
3.70
|
3.55
|
3.55
|
3.59
|
3.55
|
224,210
|
|
12/6/2019
|
+0.03 / +0.85%
|
3.47
|
3.60
|
3.47
|
3.58
|
3.52
|
3.58
|
38,380
|
|
12/5/2019
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.45
|
3.55
|
3.53
|
3.55
|
27,440
|
|
12/4/2019
|
+0.03 / +0.85%
|
3.44
|
3.56
|
3.40
|
3.55
|
3.49
|
3.55
|
254,870
|
|
12/3/2019
|
0.00 / 0.00%
|
3.41
|
3.56
|
3.41
|
3.52
|
3.51
|
3.52
|
43,540
|
|
12/2/2019
|
0.00 / 0.00%
|
3.52
|
3.55
|
3.46
|
3.52
|
3.50
|
3.52
|
49,110
|
|
11/29/2019
|
+0.02 / +0.57%
|
3.41
|
3.52
|
3.41
|
3.52
|
3.50
|
3.52
|
58,210
|
|
11/28/2019
|
+0.03 / +0.86%
|
3.47
|
3.50
|
3.46
|
3.50
|
3.49
|
3.50
|
69,840
|
|
11/27/2019
|
-0.05 / -1.42%
|
3.48
|
3.52
|
3.40
|
3.47
|
3.50
|
3.47
|
51,740
|
|
|