Closing price on 11/1/2018
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.21 |
Volume |
67,790 |
Split-adjusted Price |
5.27 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2018
|
-0.13 / -2.41%
|
5.40
|
5.40
|
5.21
|
5.27
|
5.24
|
5.27
|
67,790
|
|
10/31/2018
|
+0.25 / +4.85%
|
5.48
|
5.48
|
5.20
|
5.40
|
5.34
|
5.40
|
65,030
|
|
10/30/2018
|
+0.02 / +0.39%
|
5.19
|
5.30
|
5.13
|
5.15
|
5.16
|
5.15
|
85,890
|
|
10/29/2018
|
-0.13 / -2.47%
|
5.05
|
5.56
|
5.05
|
5.13
|
5.10
|
5.13
|
77,070
|
|
10/26/2018
|
-0.02 / -0.38%
|
5.39
|
5.39
|
5.26
|
5.26
|
5.29
|
5.26
|
78,900
|
|
10/25/2018
|
-0.12 / -2.22%
|
5.35
|
5.39
|
5.11
|
5.28
|
5.27
|
5.28
|
117,570
|
|
10/24/2018
|
-0.05 / -0.92%
|
5.38
|
5.56
|
5.37
|
5.40
|
5.38
|
5.40
|
152,100
|
|
10/23/2018
|
-0.04 / -0.73%
|
5.49
|
5.49
|
5.38
|
5.45
|
5.43
|
5.45
|
298,060
|
|
10/22/2018
|
-0.01 / -0.18%
|
5.47
|
5.66
|
5.47
|
5.49
|
5.50
|
5.49
|
222,610
|
|
10/19/2018
|
-0.06 / -1.08%
|
5.55
|
5.56
|
5.49
|
5.50
|
5.50
|
5.50
|
201,640
|
|
10/18/2018
|
-0.05 / -0.89%
|
5.60
|
5.60
|
5.56
|
5.56
|
5.58
|
5.56
|
90,040
|
|
10/17/2018
|
0.00 / 0.00%
|
5.61
|
5.67
|
5.60
|
5.61
|
5.61
|
5.61
|
217,720
|
|
10/16/2018
|
+0.02 / +0.36%
|
5.59
|
5.66
|
5.55
|
5.61
|
5.60
|
5.61
|
135,070
|
|
10/15/2018
|
+0.06 / +1.08%
|
5.67
|
5.70
|
5.52
|
5.59
|
5.61
|
5.59
|
167,950
|
|
10/12/2018
|
+0.01 / +0.18%
|
5.45
|
5.69
|
5.41
|
5.53
|
5.53
|
5.53
|
137,620
|
|
10/11/2018
|
-0.28 / -4.83%
|
5.74
|
5.74
|
5.52
|
5.52
|
5.62
|
5.52
|
355,370
|
|
10/10/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.76
|
5.80
|
5.78
|
5.80
|
229,610
|
|
10/9/2018
|
-0.03 / -0.51%
|
5.80
|
5.84
|
5.77
|
5.80
|
5.80
|
5.80
|
183,340
|
|
10/8/2018
|
-0.08 / -1.35%
|
5.91
|
5.91
|
5.77
|
5.83
|
5.83
|
5.83
|
236,720
|
|
10/5/2018
|
-0.09 / -1.50%
|
6.00
|
6.00
|
5.91
|
5.91
|
5.94
|
5.91
|
138,000
|
|
10/4/2018
|
+0.02 / +0.33%
|
5.95
|
6.07
|
5.95
|
6.00
|
5.99
|
6.00
|
190,210
|
|
10/3/2018
|
-0.12 / -1.97%
|
6.09
|
6.10
|
5.98
|
5.98
|
6.05
|
5.98
|
230,500
|
|
10/2/2018
|
-0.06 / -0.97%
|
6.16
|
6.16
|
6.07
|
6.10
|
6.11
|
6.10
|
257,730
|
|
10/1/2018
|
0.00 / 0.00%
|
6.26
|
6.28
|
6.06
|
6.16
|
6.17
|
6.16
|
319,890
|
|
9/28/2018
|
+0.22 / +3.70%
|
5.94
|
6.20
|
5.94
|
6.16
|
6.13
|
6.16
|
468,920
|
|
9/27/2018
|
+0.14 / +2.41%
|
5.87
|
5.94
|
5.82
|
5.94
|
5.88
|
5.94
|
240,420
|
|
9/26/2018
|
+0.04 / +0.69%
|
5.78
|
5.87
|
5.76
|
5.80
|
5.82
|
5.80
|
186,380
|
|
9/25/2018
|
0.00 / 0.00%
|
5.76
|
5.78
|
5.70
|
5.76
|
5.74
|
5.76
|
163,730
|
|
9/24/2018
|
+0.06 / +1.05%
|
5.70
|
5.78
|
5.70
|
5.76
|
5.76
|
5.76
|
96,090
|
|
9/21/2018
|
-0.01 / -0.18%
|
5.80
|
5.80
|
5.68
|
5.70
|
5.70
|
5.70
|
106,820
|
|
|