Closing price on 2/27/2019
|
|
Open |
4.10 |
High |
4.15 |
Low |
4.06 |
Volume |
76,240 |
Split-adjusted Price |
4.09 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2019
|
0.00 / 0.00%
|
4.10
|
4.15
|
4.06
|
4.09
|
4.09
|
4.09
|
76,240
|
|
2/26/2019
|
-0.05 / -1.21%
|
4.08
|
4.18
|
4.07
|
4.09
|
4.10
|
4.09
|
50,480
|
|
2/25/2019
|
+0.03 / +0.73%
|
4.16
|
4.25
|
4.09
|
4.14
|
4.15
|
4.14
|
143,780
|
|
2/22/2019
|
+0.06 / +1.48%
|
4.06
|
4.16
|
4.03
|
4.11
|
4.10
|
4.11
|
200,670
|
|
2/21/2019
|
-0.07 / -1.70%
|
4.13
|
4.15
|
4.05
|
4.05
|
4.09
|
4.05
|
52,130
|
|
2/20/2019
|
-0.04 / -0.96%
|
4.16
|
4.16
|
4.01
|
4.12
|
4.11
|
4.12
|
113,250
|
|
2/19/2019
|
-0.05 / -1.19%
|
4.20
|
4.25
|
4.16
|
4.16
|
4.19
|
4.16
|
90,170
|
|
2/18/2019
|
-0.01 / -0.24%
|
4.24
|
4.26
|
4.10
|
4.21
|
4.21
|
4.21
|
155,440
|
|
2/15/2019
|
+0.05 / +1.20%
|
4.30
|
4.30
|
4.20
|
4.22
|
4.24
|
4.22
|
250,220
|
|
2/14/2019
|
+0.27 / +6.92%
|
3.90
|
4.17
|
3.90
|
4.17
|
4.09
|
4.17
|
257,560
|
|
2/13/2019
|
-0.06 / -1.52%
|
3.97
|
3.97
|
3.90
|
3.90
|
3.92
|
3.90
|
147,720
|
|
2/12/2019
|
+0.04 / +1.02%
|
3.90
|
3.97
|
3.90
|
3.96
|
3.93
|
3.96
|
82,260
|
|
2/11/2019
|
-0.02 / -0.51%
|
4.05
|
4.05
|
3.90
|
3.92
|
3.93
|
3.92
|
44,000
|
|
2/1/2019
|
+0.02 / +0.51%
|
4.04
|
4.04
|
3.90
|
3.94
|
3.96
|
3.94
|
35,110
|
|
1/31/2019
|
-0.08 / -2.00%
|
4.06
|
4.20
|
3.90
|
3.92
|
4.07
|
3.92
|
47,620
|
|
1/30/2019
|
+0.24 / +6.38%
|
3.76
|
4.02
|
3.76
|
4.00
|
3.93
|
4.00
|
228,650
|
|
1/29/2019
|
0.00 / 0.00%
|
3.71
|
3.78
|
3.71
|
3.76
|
3.74
|
3.76
|
101,780
|
|
1/28/2019
|
0.00 / 0.00%
|
3.78
|
3.79
|
3.75
|
3.76
|
3.77
|
3.76
|
34,970
|
|
1/25/2019
|
-0.03 / -0.79%
|
3.75
|
3.80
|
3.73
|
3.76
|
3.77
|
3.76
|
62,930
|
|
1/24/2019
|
+0.04 / +1.07%
|
3.75
|
3.79
|
3.75
|
3.79
|
3.77
|
3.79
|
80,590
|
|
1/23/2019
|
+0.05 / +1.35%
|
3.70
|
3.75
|
3.70
|
3.75
|
3.72
|
3.75
|
43,330
|
|
1/22/2019
|
-0.02 / -0.54%
|
3.74
|
3.74
|
3.70
|
3.70
|
3.70
|
3.70
|
125,050
|
|
1/21/2019
|
+0.02 / +0.54%
|
3.72
|
3.75
|
3.70
|
3.72
|
3.72
|
3.72
|
96,750
|
|
1/18/2019
|
-0.07 / -1.86%
|
3.77
|
3.77
|
3.70
|
3.70
|
3.73
|
3.70
|
98,320
|
|
1/17/2019
|
+0.01 / +0.27%
|
3.76
|
3.77
|
3.74
|
3.77
|
3.75
|
3.77
|
58,910
|
|
1/16/2019
|
-0.03 / -0.79%
|
3.74
|
3.80
|
3.74
|
3.76
|
3.77
|
3.76
|
81,360
|
|
1/15/2019
|
-0.01 / -0.26%
|
3.80
|
3.80
|
3.73
|
3.79
|
3.77
|
3.79
|
68,760
|
|
1/14/2019
|
0.00 / 0.00%
|
3.80
|
3.84
|
3.77
|
3.80
|
3.81
|
3.80
|
30,150
|
|
1/11/2019
|
0.00 / 0.00%
|
3.85
|
3.85
|
3.75
|
3.80
|
3.79
|
3.80
|
62,250
|
|
1/10/2019
|
-0.05 / -1.30%
|
3.85
|
3.90
|
3.78
|
3.80
|
3.81
|
3.80
|
129,460
|
|
|