Closing price on 12/17/2019
|
|
Open |
3.98 |
High |
3.98 |
Low |
3.76 |
Volume |
128,010 |
Split-adjusted Price |
3.80 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/17/2019
|
0.00 / 0.00%
|
3.98
|
3.98
|
3.76
|
3.80
|
3.83
|
3.80
|
128,010
|
|
12/16/2019
|
+0.20 / +5.56%
|
3.63
|
3.83
|
3.63
|
3.80
|
3.77
|
3.80
|
209,050
|
|
12/13/2019
|
0.00 / 0.00%
|
3.60
|
3.85
|
3.60
|
3.60
|
3.71
|
3.60
|
756,690
|
|
12/12/2019
|
+0.04 / +1.12%
|
3.56
|
3.60
|
3.56
|
3.60
|
3.58
|
3.60
|
48,600
|
|
12/11/2019
|
+0.02 / +0.56%
|
3.54
|
3.68
|
3.54
|
3.56
|
3.58
|
3.56
|
343,090
|
|
12/10/2019
|
-0.01 / -0.28%
|
3.67
|
3.67
|
3.54
|
3.54
|
3.55
|
3.54
|
135,870
|
|
12/9/2019
|
-0.03 / -0.84%
|
3.58
|
3.70
|
3.55
|
3.55
|
3.59
|
3.55
|
224,210
|
|
12/6/2019
|
+0.03 / +0.85%
|
3.47
|
3.60
|
3.47
|
3.58
|
3.52
|
3.58
|
38,380
|
|
12/5/2019
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.45
|
3.55
|
3.53
|
3.55
|
27,440
|
|
12/4/2019
|
+0.03 / +0.85%
|
3.44
|
3.56
|
3.40
|
3.55
|
3.49
|
3.55
|
254,870
|
|
12/3/2019
|
0.00 / 0.00%
|
3.41
|
3.56
|
3.41
|
3.52
|
3.51
|
3.52
|
43,540
|
|
12/2/2019
|
0.00 / 0.00%
|
3.52
|
3.55
|
3.46
|
3.52
|
3.50
|
3.52
|
49,110
|
|
11/29/2019
|
+0.02 / +0.57%
|
3.41
|
3.52
|
3.41
|
3.52
|
3.50
|
3.52
|
58,210
|
|
11/28/2019
|
+0.03 / +0.86%
|
3.47
|
3.50
|
3.46
|
3.50
|
3.49
|
3.50
|
69,840
|
|
11/27/2019
|
-0.05 / -1.42%
|
3.48
|
3.52
|
3.40
|
3.47
|
3.50
|
3.47
|
51,740
|
|
11/26/2019
|
0.00 / 0.00%
|
3.52
|
3.54
|
3.48
|
3.52
|
3.51
|
3.52
|
142,300
|
|
11/25/2019
|
-0.06 / -1.68%
|
3.52
|
3.54
|
3.50
|
3.52
|
3.52
|
3.52
|
94,760
|
|
11/22/2019
|
-0.02 / -0.56%
|
3.60
|
3.63
|
3.45
|
3.58
|
3.57
|
3.58
|
117,780
|
|
11/21/2019
|
-0.02 / -0.55%
|
3.60
|
3.61
|
3.57
|
3.60
|
3.58
|
3.60
|
107,110
|
|
11/20/2019
|
+0.02 / +0.56%
|
3.60
|
3.64
|
3.57
|
3.62
|
3.60
|
3.62
|
194,740
|
|
11/19/2019
|
+0.08 / +2.27%
|
3.54
|
3.76
|
3.54
|
3.60
|
3.65
|
3.60
|
217,660
|
|
11/18/2019
|
-0.01 / -0.28%
|
3.53
|
3.53
|
3.45
|
3.52
|
3.50
|
3.52
|
146,830
|
|
11/15/2019
|
+0.11 / +3.22%
|
3.42
|
3.53
|
3.36
|
3.53
|
3.46
|
3.53
|
391,400
|
|
11/14/2019
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.40
|
3.42
|
3.44
|
3.42
|
139,120
|
|
11/13/2019
|
-0.06 / -1.72%
|
3.40
|
3.49
|
3.40
|
3.42
|
3.45
|
3.42
|
76,580
|
|
11/12/2019
|
-0.01 / -0.29%
|
3.49
|
3.49
|
3.39
|
3.48
|
3.43
|
3.48
|
162,580
|
|
11/11/2019
|
-0.02 / -0.57%
|
3.43
|
3.50
|
3.43
|
3.49
|
3.46
|
3.49
|
160,590
|
|
11/8/2019
|
+0.11 / +3.24%
|
3.42
|
3.51
|
3.42
|
3.51
|
3.47
|
3.51
|
73,490
|
|
11/7/2019
|
-0.09 / -2.58%
|
3.53
|
3.53
|
3.40
|
3.40
|
3.41
|
3.40
|
156,240
|
|
11/6/2019
|
+0.10 / +2.95%
|
3.40
|
3.53
|
3.40
|
3.49
|
3.42
|
3.49
|
284,200
|
|
|