Closing price on 10/14/2019
|
|
Open |
3.50 |
High |
3.50 |
Low |
3.41 |
Volume |
57,860 |
Split-adjusted Price |
3.44 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2019
|
+0.02 / +0.58%
|
3.50
|
3.50
|
3.41
|
3.44
|
3.42
|
3.44
|
57,860
|
|
10/11/2019
|
+0.01 / +0.29%
|
3.44
|
3.45
|
3.41
|
3.42
|
3.43
|
3.42
|
66,160
|
|
10/10/2019
|
+0.03 / +0.89%
|
3.36
|
3.43
|
3.36
|
3.41
|
3.39
|
3.41
|
50,710
|
|
10/9/2019
|
-0.05 / -1.46%
|
3.39
|
3.43
|
3.33
|
3.38
|
3.40
|
3.38
|
175,270
|
|
10/8/2019
|
+0.04 / +1.18%
|
3.32
|
3.47
|
3.32
|
3.43
|
3.39
|
3.43
|
35,110
|
|
10/7/2019
|
+0.04 / +1.19%
|
3.27
|
3.41
|
3.27
|
3.39
|
3.30
|
3.39
|
156,220
|
|
10/4/2019
|
-0.07 / -2.05%
|
3.41
|
3.41
|
3.35
|
3.35
|
3.38
|
3.35
|
292,300
|
|
10/3/2019
|
-0.01 / -0.29%
|
3.42
|
3.42
|
3.38
|
3.42
|
3.40
|
3.42
|
84,240
|
|
10/2/2019
|
+0.02 / +0.59%
|
3.44
|
3.44
|
3.38
|
3.43
|
3.40
|
3.43
|
64,360
|
|
10/1/2019
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.39
|
3.41
|
3.41
|
3.41
|
118,400
|
|
9/30/2019
|
0.00 / 0.00%
|
3.41
|
3.45
|
3.35
|
3.41
|
3.43
|
3.41
|
52,820
|
|
9/27/2019
|
+0.02 / +0.59%
|
3.44
|
3.44
|
3.38
|
3.41
|
3.40
|
3.41
|
147,280
|
|
9/26/2019
|
-0.08 / -2.31%
|
3.46
|
3.47
|
3.39
|
3.39
|
3.44
|
3.39
|
167,060
|
|
9/25/2019
|
-0.01 / -0.29%
|
3.47
|
3.47
|
3.38
|
3.47
|
3.46
|
3.47
|
171,010
|
|
9/24/2019
|
+0.10 / +2.96%
|
3.38
|
3.60
|
3.30
|
3.48
|
3.35
|
3.48
|
444,030
|
|
9/23/2019
|
-0.05 / -1.46%
|
3.36
|
3.42
|
3.19
|
3.38
|
3.32
|
3.38
|
730,430
|
|
9/20/2019
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.36
|
3.43
|
3.40
|
3.43
|
404,700
|
|
9/19/2019
|
-0.03 / -0.87%
|
3.46
|
3.46
|
3.36
|
3.43
|
3.39
|
3.43
|
330,000
|
|
9/18/2019
|
0.00 / 0.00%
|
3.46
|
3.46
|
3.35
|
3.46
|
3.42
|
3.46
|
193,320
|
|
9/17/2019
|
-0.13 / -3.62%
|
3.49
|
3.49
|
3.38
|
3.46
|
3.42
|
3.46
|
516,560
|
|
9/16/2019
|
-0.01 / -0.28%
|
3.77
|
3.77
|
3.35
|
3.59
|
3.60
|
3.59
|
77,220
|
|
9/13/2019
|
+0.22 / +6.51%
|
3.61
|
3.61
|
3.38
|
3.60
|
3.55
|
3.60
|
654,750
|
|
9/12/2019
|
+0.22 / +6.96%
|
3.24
|
3.38
|
3.22
|
3.38
|
3.30
|
3.38
|
184,150
|
|
9/11/2019
|
+0.06 / +1.94%
|
3.10
|
3.16
|
3.10
|
3.16
|
3.12
|
3.16
|
34,930
|
|
9/10/2019
|
0.00 / 0.00%
|
3.10
|
3.14
|
3.06
|
3.10
|
3.11
|
3.10
|
171,970
|
|
9/9/2019
|
-0.09 / -2.82%
|
3.05
|
3.14
|
3.05
|
3.10
|
3.08
|
3.10
|
1,808,079
|
|
9/6/2019
|
-0.01 / -0.31%
|
3.20
|
3.24
|
3.16
|
3.19
|
3.20
|
3.19
|
60,280
|
|
9/5/2019
|
-0.08 / -2.44%
|
3.27
|
3.28
|
3.20
|
3.20
|
3.21
|
3.20
|
91,100
|
|
9/4/2019
|
-0.02 / -0.61%
|
3.30
|
3.34
|
3.20
|
3.28
|
3.29
|
3.28
|
40,150
|
|
9/3/2019
|
+0.06 / +1.85%
|
3.24
|
3.30
|
3.22
|
3.30
|
3.23
|
3.30
|
26,020
|
|
|