Closing price on 11/12/2018
|
|
Open |
4.92 |
High |
4.97 |
Low |
4.80 |
Volume |
247,550 |
Split-adjusted Price |
4.83 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2018
|
-0.10 / -2.03%
|
4.92
|
4.97
|
4.80
|
4.83
|
4.84
|
4.83
|
247,550
|
|
11/9/2018
|
-0.05 / -1.00%
|
5.00
|
5.00
|
4.90
|
4.93
|
4.93
|
4.93
|
349,480
|
|
11/8/2018
|
-0.02 / -0.40%
|
5.00
|
5.10
|
4.98
|
4.98
|
5.01
|
4.98
|
418,990
|
|
11/7/2018
|
0.00 / 0.00%
|
5.05
|
5.05
|
4.97
|
5.00
|
4.99
|
5.00
|
157,850
|
|
11/6/2018
|
-0.05 / -0.99%
|
5.04
|
5.06
|
4.97
|
5.00
|
5.01
|
5.00
|
307,330
|
|
11/5/2018
|
-0.13 / -2.51%
|
5.18
|
5.18
|
4.92
|
5.05
|
5.04
|
5.05
|
425,280
|
|
11/2/2018
|
-0.09 / -1.71%
|
5.30
|
5.30
|
5.17
|
5.18
|
5.20
|
5.18
|
306,800
|
|
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
|
|
|