Closing price on 2/25/2020
|
|
Open |
3.69 |
High |
3.69 |
Low |
3.56 |
Volume |
154,160 |
Split-adjusted Price |
3.60 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2020
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.56
|
3.60
|
3.60
|
3.60
|
154,160
|
|
2/24/2020
|
-0.05 / -1.37%
|
3.60
|
3.69
|
3.56
|
3.60
|
3.59
|
3.60
|
149,940
|
|
2/21/2020
|
+0.03 / +0.83%
|
3.53
|
3.68
|
3.53
|
3.65
|
3.65
|
3.65
|
84,370
|
|
2/20/2020
|
+0.02 / +0.56%
|
3.51
|
3.65
|
3.51
|
3.62
|
3.61
|
3.62
|
24,640
|
|
2/19/2020
|
-0.05 / -1.37%
|
3.60
|
3.61
|
3.57
|
3.60
|
3.59
|
3.60
|
14,190
|
|
2/18/2020
|
+0.05 / +1.39%
|
3.60
|
3.70
|
3.60
|
3.65
|
3.65
|
3.65
|
115,450
|
|
2/17/2020
|
-0.01 / -0.28%
|
3.60
|
3.62
|
3.60
|
3.60
|
3.61
|
3.60
|
118,250
|
|
2/14/2020
|
-0.04 / -1.10%
|
3.65
|
3.70
|
3.61
|
3.61
|
3.65
|
3.61
|
55,100
|
|
2/13/2020
|
+0.09 / +2.53%
|
3.63
|
3.65
|
3.57
|
3.65
|
3.60
|
3.65
|
105,500
|
|
2/12/2020
|
0.00 / 0.00%
|
3.56
|
3.65
|
3.56
|
3.56
|
3.60
|
3.56
|
236,670
|
|
2/11/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.56
|
3.56
|
3.63
|
3.56
|
42,160
|
|
2/10/2020
|
+0.02 / +0.56%
|
3.55
|
3.68
|
3.55
|
3.56
|
3.60
|
3.56
|
37,250
|
|
2/7/2020
|
-0.05 / -1.39%
|
3.60
|
3.60
|
3.54
|
3.54
|
3.55
|
3.54
|
552,970
|
|
2/6/2020
|
+0.04 / +1.13%
|
3.55
|
3.61
|
3.55
|
3.59
|
3.58
|
3.59
|
40,040
|
|
2/5/2020
|
0.00 / 0.00%
|
3.43
|
3.59
|
3.43
|
3.55
|
3.57
|
3.55
|
279,400
|
|
2/4/2020
|
0.00 / 0.00%
|
3.40
|
3.59
|
3.40
|
3.55
|
3.55
|
3.55
|
63,060
|
|
2/3/2020
|
0.00 / 0.00%
|
3.55
|
3.65
|
3.32
|
3.55
|
3.53
|
3.55
|
71,750
|
|
1/31/2020
|
-0.09 / -2.47%
|
3.64
|
3.64
|
3.39
|
3.55
|
3.52
|
3.55
|
301,260
|
|
1/30/2020
|
0.00 / 0.00%
|
3.64
|
3.64
|
3.57
|
3.64
|
3.60
|
3.64
|
38,840
|
|
1/22/2020
|
+0.09 / +2.54%
|
3.60
|
3.65
|
3.55
|
3.64
|
3.59
|
3.64
|
114,270
|
|
1/21/2020
|
-0.04 / -1.11%
|
3.55
|
3.70
|
3.55
|
3.55
|
3.55
|
3.55
|
211,300
|
|
1/20/2020
|
+0.04 / +1.13%
|
3.56
|
3.65
|
3.45
|
3.59
|
3.55
|
3.59
|
84,260
|
|
1/17/2020
|
0.00 / 0.00%
|
3.55
|
3.58
|
3.55
|
3.55
|
3.56
|
3.55
|
16,080
|
|
1/16/2020
|
-0.03 / -0.84%
|
3.57
|
3.62
|
3.51
|
3.55
|
3.56
|
3.55
|
33,980
|
|
1/15/2020
|
-0.01 / -0.28%
|
3.65
|
3.65
|
3.56
|
3.58
|
3.58
|
3.58
|
122,410
|
|
1/14/2020
|
-0.08 / -2.18%
|
3.56
|
3.65
|
3.56
|
3.59
|
3.57
|
3.59
|
92,610
|
|
1/13/2020
|
+0.08 / +2.23%
|
3.65
|
3.69
|
3.57
|
3.67
|
3.65
|
3.67
|
237,810
|
|
1/10/2020
|
-0.01 / -0.28%
|
3.70
|
3.70
|
3.59
|
3.59
|
3.67
|
3.59
|
65,060
|
|
1/9/2020
|
+0.05 / +1.41%
|
3.54
|
3.70
|
3.54
|
3.60
|
3.60
|
3.60
|
13,350
|
|
1/8/2020
|
-0.05 / -1.39%
|
3.60
|
3.60
|
3.51
|
3.55
|
3.57
|
3.55
|
341,310
|
|
|