Closing price on 12/12/2018
|
|
Open |
4.40 |
High |
4.47 |
Low |
4.39 |
Volume |
258,190 |
Split-adjusted Price |
4.40 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2018
|
+0.02 / +0.46%
|
4.40
|
4.47
|
4.39
|
4.40
|
4.42
|
4.40
|
258,190
|
|
12/11/2018
|
-0.02 / -0.45%
|
4.40
|
4.47
|
4.38
|
4.38
|
4.39
|
4.38
|
231,180
|
|
12/10/2018
|
-0.10 / -2.22%
|
4.46
|
4.53
|
4.40
|
4.40
|
4.44
|
4.40
|
269,830
|
|
12/7/2018
|
-0.03 / -0.66%
|
4.59
|
4.59
|
4.46
|
4.50
|
4.50
|
4.50
|
553,450
|
|
12/6/2018
|
-0.03 / -0.66%
|
4.56
|
4.60
|
4.50
|
4.53
|
4.55
|
4.53
|
292,750
|
|
12/5/2018
|
0.00 / 0.00%
|
4.51
|
4.59
|
4.45
|
4.56
|
4.54
|
4.56
|
613,220
|
|
12/4/2018
|
-0.10 / -2.15%
|
4.66
|
4.66
|
4.55
|
4.56
|
4.57
|
4.56
|
620,650
|
|
12/3/2018
|
+0.06 / +1.30%
|
4.69
|
4.69
|
4.61
|
4.66
|
4.65
|
4.66
|
730,930
|
|
11/30/2018
|
+0.20 / +4.55%
|
4.38
|
4.64
|
4.37
|
4.60
|
4.54
|
4.60
|
978,150
|
|
11/29/2018
|
-0.20 / -4.35%
|
4.60
|
4.63
|
4.40
|
4.40
|
4.52
|
4.40
|
494,760
|
|
11/28/2018
|
+0.21 / +4.78%
|
4.59
|
4.69
|
4.50
|
4.60
|
4.64
|
4.60
|
3,556,830
|
|
11/27/2018
|
+0.28 / +6.81%
|
4.15
|
4.39
|
4.15
|
4.39
|
4.30
|
4.39
|
915,870
|
|
11/26/2018
|
-0.24 / -5.52%
|
4.35
|
4.36
|
4.11
|
4.11
|
4.18
|
4.11
|
1,115,180
|
|
11/23/2018
|
-0.03 / -0.68%
|
4.38
|
4.39
|
4.35
|
4.35
|
4.37
|
4.35
|
238,130
|
|
11/22/2018
|
-0.02 / -0.45%
|
4.48
|
4.48
|
4.30
|
4.38
|
4.38
|
4.38
|
527,900
|
|
11/21/2018
|
-0.12 / -2.65%
|
4.50
|
4.52
|
4.30
|
4.40
|
4.37
|
4.40
|
825,520
|
|
11/20/2018
|
-0.09 / -1.95%
|
4.54
|
4.64
|
4.48
|
4.52
|
4.54
|
4.52
|
388,830
|
|
11/19/2018
|
-0.01 / -0.22%
|
4.62
|
4.66
|
4.60
|
4.61
|
4.61
|
4.61
|
268,180
|
|
11/16/2018
|
-0.03 / -0.65%
|
4.65
|
4.70
|
4.60
|
4.62
|
4.63
|
4.62
|
132,690
|
|
11/15/2018
|
-0.04 / -0.85%
|
4.74
|
4.74
|
4.65
|
4.65
|
4.70
|
4.65
|
42,770
|
|
11/14/2018
|
+0.01 / +0.21%
|
4.78
|
4.80
|
4.50
|
4.69
|
4.71
|
4.69
|
148,380
|
|
11/13/2018
|
-0.15 / -3.11%
|
4.76
|
4.80
|
4.68
|
4.68
|
4.71
|
4.68
|
221,810
|
|
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
|
|
|