Closing price on 10/2/2020
|
|
Open |
5.40 |
High |
5.45 |
Low |
5.34 |
Volume |
109,070 |
Split-adjusted Price |
5.34 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2020
|
+0.01 / +0.19%
|
5.40
|
5.45
|
5.34
|
5.34
|
5.43
|
5.34
|
109,070
|
|
10/1/2020
|
+0.03 / +0.57%
|
5.20
|
5.48
|
5.20
|
5.33
|
5.34
|
5.33
|
51,860
|
|
9/30/2020
|
+0.10 / +1.92%
|
5.20
|
5.56
|
5.20
|
5.30
|
5.44
|
5.30
|
25,910
|
|
9/29/2020
|
-0.35 / -6.31%
|
5.51
|
5.68
|
5.20
|
5.20
|
5.41
|
5.20
|
172,130
|
|
9/28/2020
|
-0.15 / -2.63%
|
5.71
|
5.73
|
5.53
|
5.55
|
5.65
|
5.55
|
71,300
|
|
9/25/2020
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.73
|
5.70
|
119,180
|
|
9/24/2020
|
-0.02 / -0.34%
|
5.80
|
5.82
|
5.75
|
5.80
|
5.80
|
5.80
|
232,510
|
|
9/23/2020
|
+0.02 / +0.34%
|
5.75
|
5.88
|
5.75
|
5.82
|
5.79
|
5.82
|
75,420
|
|
9/22/2020
|
0.00 / 0.00%
|
5.62
|
5.80
|
5.62
|
5.80
|
5.71
|
5.80
|
34,840
|
|
9/21/2020
|
-0.09 / -1.53%
|
5.89
|
5.95
|
5.80
|
5.80
|
5.88
|
5.80
|
115,400
|
|
9/18/2020
|
+0.02 / +0.34%
|
5.89
|
5.95
|
5.83
|
5.89
|
5.87
|
5.89
|
88,230
|
|
9/17/2020
|
-0.01 / -0.17%
|
5.88
|
5.88
|
5.75
|
5.87
|
5.87
|
5.87
|
20,110
|
|
9/16/2020
|
+0.03 / +0.51%
|
5.85
|
5.90
|
5.78
|
5.88
|
5.82
|
5.88
|
41,750
|
|
9/15/2020
|
+0.07 / +1.21%
|
5.85
|
6.10
|
5.78
|
5.85
|
5.88
|
5.85
|
143,820
|
|
9/14/2020
|
-0.01 / -0.17%
|
5.62
|
5.81
|
5.62
|
5.78
|
5.74
|
5.78
|
894,460
|
|
9/11/2020
|
+0.04 / +0.70%
|
5.75
|
5.79
|
5.70
|
5.79
|
5.74
|
5.79
|
147,530
|
|
9/10/2020
|
+0.07 / +1.23%
|
5.80
|
5.80
|
5.68
|
5.75
|
5.71
|
5.75
|
226,450
|
|
9/9/2020
|
+0.01 / +0.18%
|
5.67
|
5.70
|
5.41
|
5.68
|
5.63
|
5.68
|
71,060
|
|
9/8/2020
|
-0.03 / -0.53%
|
5.82
|
5.82
|
5.65
|
5.67
|
5.69
|
5.67
|
46,020
|
|
9/7/2020
|
0.00 / 0.00%
|
5.54
|
5.83
|
5.54
|
5.70
|
5.70
|
5.70
|
42,650
|
|
9/4/2020
|
+0.06 / +1.06%
|
5.40
|
5.82
|
5.40
|
5.70
|
5.69
|
5.70
|
61,700
|
|
9/3/2020
|
-0.14 / -2.42%
|
5.78
|
5.81
|
5.61
|
5.64
|
5.71
|
5.64
|
149,260
|
|
9/1/2020
|
+0.03 / +0.52%
|
5.75
|
5.78
|
5.51
|
5.78
|
5.72
|
5.78
|
58,200
|
|
8/31/2020
|
+0.25 / +4.55%
|
5.80
|
5.80
|
5.53
|
5.75
|
5.77
|
5.75
|
458,070
|
|
8/28/2020
|
0.00 / 0.00%
|
5.40
|
5.85
|
5.32
|
5.50
|
5.43
|
5.50
|
247,340
|
|
8/27/2020
|
-0.01 / -0.18%
|
5.37
|
5.60
|
5.36
|
5.50
|
5.38
|
5.50
|
79,500
|
|
8/26/2020
|
0.00 / 0.00%
|
5.51
|
5.70
|
5.51
|
5.51
|
5.55
|
5.51
|
134,480
|
|
8/25/2020
|
-0.24 / -4.17%
|
5.61
|
5.65
|
5.35
|
5.51
|
5.53
|
5.51
|
307,980
|
|
8/24/2020
|
+0.24 / +4.36%
|
5.52
|
5.84
|
5.52
|
5.75
|
5.68
|
5.75
|
172,770
|
|
8/21/2020
|
+0.35 / +6.78%
|
5.30
|
5.52
|
5.30
|
5.51
|
5.48
|
5.51
|
417,770
|
|
|