Closing price on 12/25/2020
|
|
Open |
5.48 |
High |
5.60 |
Low |
5.32 |
Volume |
143,420 |
Split-adjusted Price |
5.59 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/25/2020
|
+0.11 / +2.01%
|
5.48
|
5.60
|
5.32
|
5.59
|
5.46
|
5.59
|
143,420
|
|
12/24/2020
|
-0.12 / -2.14%
|
5.60
|
5.60
|
5.30
|
5.48
|
5.37
|
5.48
|
130,920
|
|
12/23/2020
|
+0.06 / +1.08%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.61
|
5.60
|
194,190
|
|
12/22/2020
|
+0.14 / +2.59%
|
5.41
|
5.55
|
5.31
|
5.54
|
5.44
|
5.54
|
168,640
|
|
12/21/2020
|
-0.01 / -0.18%
|
5.47
|
5.47
|
5.27
|
5.40
|
5.36
|
5.40
|
258,760
|
|
12/18/2020
|
-0.15 / -2.70%
|
5.40
|
5.50
|
5.30
|
5.41
|
5.38
|
5.41
|
130,570
|
|
12/17/2020
|
+0.05 / +0.91%
|
5.76
|
5.76
|
5.50
|
5.56
|
5.62
|
5.56
|
397,220
|
|
12/16/2020
|
+0.36 / +6.99%
|
5.40
|
5.51
|
5.20
|
5.51
|
5.50
|
5.51
|
926,980
|
|
12/15/2020
|
+0.33 / +6.85%
|
4.82
|
5.15
|
4.80
|
5.15
|
4.97
|
5.15
|
388,610
|
|
12/14/2020
|
0.00 / 0.00%
|
4.82
|
4.91
|
4.82
|
4.82
|
4.86
|
4.82
|
493,750
|
|
12/11/2020
|
+0.01 / +0.21%
|
4.81
|
4.82
|
4.79
|
4.82
|
4.81
|
4.82
|
245,290
|
|
12/10/2020
|
-0.09 / -1.84%
|
4.90
|
4.90
|
4.80
|
4.81
|
4.82
|
4.81
|
90,480
|
|
12/9/2020
|
-0.01 / -0.20%
|
4.85
|
4.90
|
4.82
|
4.90
|
4.86
|
4.90
|
92,230
|
|
12/8/2020
|
-0.01 / -0.20%
|
4.90
|
4.95
|
4.83
|
4.91
|
4.88
|
4.91
|
1,025,850
|
|
12/7/2020
|
+0.01 / +0.20%
|
4.95
|
4.95
|
4.85
|
4.92
|
4.89
|
4.92
|
60,110
|
|
12/4/2020
|
+0.03 / +0.61%
|
4.88
|
4.95
|
4.88
|
4.91
|
4.91
|
4.91
|
58,650
|
|
12/3/2020
|
0.00 / 0.00%
|
4.88
|
4.88
|
4.85
|
4.88
|
4.87
|
4.88
|
21,060
|
|
12/2/2020
|
+0.06 / +1.24%
|
4.86
|
4.95
|
4.84
|
4.88
|
4.87
|
4.88
|
75,350
|
|
12/1/2020
|
-0.03 / -0.62%
|
4.86
|
4.86
|
4.76
|
4.82
|
4.80
|
4.82
|
45,390
|
|
11/30/2020
|
+0.05 / +1.04%
|
4.80
|
4.94
|
4.75
|
4.85
|
4.87
|
4.85
|
4,180,760
|
|
11/27/2020
|
0.00 / 0.00%
|
4.80
|
4.87
|
4.78
|
4.80
|
4.80
|
4.80
|
55,570
|
|
11/26/2020
|
-0.01 / -0.21%
|
4.80
|
4.89
|
4.78
|
4.80
|
4.80
|
4.80
|
66,240
|
|
11/25/2020
|
+0.01 / +0.21%
|
4.79
|
4.85
|
4.78
|
4.81
|
4.82
|
4.81
|
187,180
|
|
11/24/2020
|
0.00 / 0.00%
|
4.85
|
4.86
|
4.80
|
4.80
|
4.80
|
4.80
|
85,090
|
|
11/23/2020
|
-0.05 / -1.03%
|
4.85
|
4.85
|
4.80
|
4.80
|
4.80
|
4.80
|
154,880
|
|
11/20/2020
|
-0.05 / -1.02%
|
4.94
|
4.94
|
4.77
|
4.85
|
4.86
|
4.85
|
41,870
|
|
11/19/2020
|
+0.04 / +0.82%
|
4.90
|
4.98
|
4.88
|
4.90
|
4.89
|
4.90
|
202,110
|
|
11/18/2020
|
+0.03 / +0.62%
|
4.83
|
4.86
|
4.80
|
4.86
|
4.81
|
4.86
|
16,370
|
|
11/17/2020
|
-0.11 / -2.23%
|
4.94
|
4.94
|
4.81
|
4.83
|
4.84
|
4.83
|
99,120
|
|
11/16/2020
|
+0.09 / +1.86%
|
4.80
|
4.94
|
4.77
|
4.94
|
4.82
|
4.94
|
79,090
|
|
|