Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/31/2018	+0.25 / +4.85%	5.48	5.48	5.20	5.40	5.34	5.40	65,030
10/30/2018	+0.02 / +0.39%	5.19	5.30	5.13	5.15	5.16	5.15	85,890
10/29/2018	-0.13 / -2.47%	5.05	5.56	5.05	5.13	5.10	5.13	77,070
10/26/2018	-0.02 / -0.38%	5.39	5.39	5.26	5.26	5.29	5.26	78,900
10/25/2018	-0.12 / -2.22%	5.35	5.39	5.11	5.28	5.27	5.28	117,570

<<Previous 30 days Next 30 days>>

VNE News

01/10	VNE: Completing the transfer of shares of VNECO3
11/09	VNE: Record date for AGM 2024
09/09	VNE: VNE still in the warning status
04/09	VNE: Plan for 2024 AGM
14/08	VNE: Overcome the status of supervised securities