Closing price on 10/28/2019
|
|
Open |
3.50 |
High |
3.50 |
Low |
3.39 |
Volume |
268,580 |
Split-adjusted Price |
3.50 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.39
|
3.50
|
3.46
|
3.50
|
268,580
|
|
10/25/2019
|
-0.09 / -2.51%
|
3.59
|
3.59
|
3.40
|
3.50
|
3.44
|
3.50
|
215,960
|
|
10/24/2019
|
+0.06 / +1.70%
|
3.53
|
3.60
|
3.50
|
3.59
|
3.51
|
3.59
|
50,980
|
|
10/23/2019
|
-0.07 / -1.94%
|
3.60
|
3.60
|
3.53
|
3.53
|
3.54
|
3.53
|
53,100
|
|
10/22/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.73
|
3.60
|
323,430
|
|
10/21/2019
|
+0.16 / +4.65%
|
3.48
|
3.68
|
3.43
|
3.60
|
3.53
|
3.60
|
711,270
|
|
10/18/2019
|
0.00 / 0.00%
|
3.48
|
3.48
|
3.38
|
3.44
|
3.41
|
3.44
|
1,895,980
|
|
10/17/2019
|
+0.06 / +1.78%
|
3.38
|
3.44
|
3.36
|
3.44
|
3.37
|
3.44
|
56,920
|
|
10/16/2019
|
-0.07 / -2.03%
|
3.50
|
3.50
|
3.38
|
3.38
|
3.42
|
3.38
|
101,550
|
|
10/15/2019
|
+0.01 / +0.29%
|
3.50
|
3.50
|
3.39
|
3.45
|
3.40
|
3.45
|
51,440
|
|
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
|
|
|