Closing price on 11/3/2020
|
|
Open |
4.76 |
High |
5.00 |
Low |
4.76 |
Volume |
106,840 |
Split-adjusted Price |
4.81 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2020
|
-0.15 / -3.02%
|
4.76
|
5.00
|
4.76
|
4.81
|
4.79
|
4.81
|
106,840
|
|
11/2/2020
|
+0.17 / +3.55%
|
4.80
|
4.96
|
4.60
|
4.96
|
4.81
|
4.96
|
55,760
|
|
10/30/2020
|
+0.08 / +1.70%
|
4.85
|
4.85
|
4.70
|
4.79
|
4.72
|
4.79
|
7,930
|
|
10/29/2020
|
-0.24 / -4.85%
|
4.95
|
4.95
|
4.70
|
4.71
|
4.84
|
4.71
|
775,370
|
|
10/28/2020
|
+0.25 / +5.32%
|
4.71
|
4.95
|
4.71
|
4.95
|
4.83
|
4.95
|
77,990
|
|
10/27/2020
|
-0.07 / -1.47%
|
4.66
|
4.89
|
4.66
|
4.70
|
4.80
|
4.70
|
119,750
|
|
10/26/2020
|
-0.05 / -1.04%
|
4.85
|
4.90
|
4.77
|
4.77
|
4.79
|
4.77
|
22,560
|
|
10/23/2020
|
0.00 / 0.00%
|
4.82
|
4.93
|
4.80
|
4.82
|
4.82
|
4.82
|
49,200
|
|
10/22/2020
|
-0.28 / -5.49%
|
5.10
|
5.10
|
4.75
|
4.82
|
4.82
|
4.82
|
215,770
|
|
10/21/2020
|
-0.19 / -3.59%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.22
|
5.10
|
20,310
|
|
10/20/2020
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.29
|
5.26
|
5.29
|
11,020
|
|
10/19/2020
|
+0.19 / +3.73%
|
5.40
|
5.40
|
5.20
|
5.29
|
5.29
|
5.29
|
11,190
|
|
10/16/2020
|
-0.10 / -1.92%
|
5.30
|
5.31
|
5.10
|
5.10
|
5.25
|
5.10
|
17,540
|
|
10/15/2020
|
-0.09 / -1.70%
|
5.35
|
5.39
|
5.20
|
5.20
|
5.20
|
5.20
|
130,720
|
|
10/14/2020
|
-0.01 / -0.19%
|
5.06
|
5.30
|
5.03
|
5.29
|
5.28
|
5.29
|
3,030
|
|
10/13/2020
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.27
|
5.30
|
13,480
|
|
10/12/2020
|
-0.10 / -1.85%
|
5.39
|
5.40
|
5.30
|
5.30
|
5.39
|
5.30
|
16,320
|
|
10/9/2020
|
+0.08 / +1.50%
|
5.35
|
5.40
|
5.35
|
5.40
|
5.37
|
5.40
|
47,080
|
|
10/8/2020
|
-0.05 / -0.93%
|
5.37
|
5.49
|
5.32
|
5.32
|
5.37
|
5.32
|
34,470
|
|
10/7/2020
|
-0.03 / -0.56%
|
5.40
|
5.40
|
5.36
|
5.37
|
5.37
|
5.37
|
98,110
|
|
10/6/2020
|
0.00 / 0.00%
|
5.40
|
5.46
|
5.35
|
5.40
|
5.39
|
5.40
|
42,090
|
|
10/5/2020
|
+0.06 / +1.12%
|
5.34
|
5.44
|
5.30
|
5.40
|
5.39
|
5.40
|
82,380
|
|
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
|
|
|