Closing price on 12/25/2018
|
|
Open |
3.80 |
High |
3.80 |
Low |
3.65 |
Volume |
412,710 |
Split-adjusted Price |
3.68 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/25/2018
|
-0.17 / -4.42%
|
3.80
|
3.80
|
3.65
|
3.68
|
3.69
|
3.68
|
412,710
|
|
12/24/2018
|
+0.15 / +4.05%
|
3.62
|
3.85
|
3.62
|
3.85
|
3.74
|
3.85
|
312,380
|
|
12/21/2018
|
-0.15 / -3.90%
|
3.83
|
3.85
|
3.65
|
3.70
|
3.71
|
3.70
|
607,450
|
|
12/20/2018
|
-0.26 / -6.33%
|
4.15
|
4.15
|
3.83
|
3.85
|
3.95
|
3.85
|
354,940
|
|
12/19/2018
|
-0.04 / -0.96%
|
4.15
|
4.19
|
4.10
|
4.11
|
4.14
|
4.11
|
326,620
|
|
12/18/2018
|
-0.15 / -3.49%
|
4.24
|
4.25
|
4.10
|
4.15
|
4.17
|
4.15
|
412,860
|
|
12/17/2018
|
-0.09 / -2.05%
|
4.38
|
4.39
|
4.26
|
4.30
|
4.33
|
4.30
|
318,320
|
|
12/14/2018
|
-0.02 / -0.45%
|
4.40
|
4.41
|
4.38
|
4.39
|
4.39
|
4.39
|
177,420
|
|
12/13/2018
|
+0.01 / +0.23%
|
4.48
|
4.48
|
4.39
|
4.41
|
4.41
|
4.41
|
169,310
|
|
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
|
|
|