|
Closing price on 2/3/2021
|
|
| Open |
5.55 |
| High |
5.75 |
| Low |
5.50 |
| Volume |
199,400 |
| Split-adjusted Price |
5.75 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+0.20 / +3.60%
|
5.55
|
5.75
|
5.50
|
5.75
|
5.67
|
5.75
|
199,400
|
|
|
2/2/2021
|
+0.01 / +0.18%
|
5.50
|
5.60
|
5.28
|
5.55
|
5.41
|
5.55
|
884,900
|
|
|
2/1/2021
|
+0.04 / +0.73%
|
5.50
|
5.55
|
5.21
|
5.54
|
5.30
|
5.54
|
72,400
|
|
|
1/29/2021
|
+0.02 / +0.36%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.19
|
5.50
|
995,700
|
|
|
1/28/2021
|
-0.41 / -6.96%
|
5.50
|
5.80
|
5.48
|
5.48
|
5.49
|
5.48
|
558,200
|
|
|
1/27/2021
|
-0.14 / -2.32%
|
6.02
|
6.02
|
5.71
|
5.89
|
5.84
|
5.89
|
857,300
|
|
|
1/26/2021
|
-0.05 / -0.82%
|
6.08
|
6.08
|
5.80
|
6.03
|
5.96
|
6.03
|
191,000
|
|
|
1/25/2021
|
-0.04 / -0.65%
|
6.00
|
6.13
|
6.00
|
6.08
|
6.07
|
6.08
|
275,700
|
|
|
1/22/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.06
|
6.12
|
6.11
|
6.12
|
176,500
|
|
|
1/21/2021
|
+0.05 / +0.82%
|
6.09
|
6.15
|
5.90
|
6.12
|
6.08
|
6.12
|
919,000
|
|
|
1/20/2021
|
0.00 / 0.00%
|
6.07
|
6.42
|
5.70
|
6.07
|
5.94
|
6.07
|
352,800
|
|
|
1/19/2021
|
-0.43 / -6.62%
|
6.50
|
6.50
|
6.05
|
6.07
|
6.19
|
6.07
|
950,100
|
|
|
1/18/2021
|
+0.08 / +1.25%
|
6.50
|
6.57
|
6.49
|
6.50
|
6.50
|
6.50
|
400,600
|
|
|
1/15/2021
|
+0.26 / +4.22%
|
6.20
|
6.49
|
6.20
|
6.42
|
6.37
|
6.42
|
386,700
|
|
|
1/14/2021
|
-0.05 / -0.81%
|
6.20
|
6.29
|
6.11
|
6.16
|
6.18
|
6.16
|
718,200
|
|
|
1/13/2021
|
-0.32 / -4.90%
|
6.50
|
6.52
|
6.21
|
6.21
|
6.45
|
6.21
|
487,200
|
|
|
1/12/2021
|
-0.04 / -0.61%
|
6.60
|
6.60
|
6.40
|
6.53
|
6.51
|
6.53
|
859,900
|
|
|
1/11/2021
|
+0.37 / +5.97%
|
6.20
|
6.57
|
6.20
|
6.57
|
6.32
|
6.57
|
1,119,000
|
|
|
1/8/2021
|
+0.31 / +5.26%
|
5.99
|
6.22
|
5.99
|
6.20
|
6.10
|
6.20
|
1,380,900
|
|
|
1/7/2021
|
-0.14 / -2.32%
|
5.88
|
6.02
|
5.87
|
5.89
|
5.93
|
5.89
|
191,900
|
|
|
1/6/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.85
|
6.03
|
6.03
|
6.03
|
294,700
|
|
|
1/5/2021
|
-0.13 / -2.11%
|
6.10
|
6.16
|
6.00
|
6.03
|
6.16
|
6.03
|
242,700
|
|
|
1/4/2021
|
+0.10 / +1.65%
|
6.06
|
6.29
|
6.00
|
6.16
|
6.16
|
6.16
|
185,600
|
|
|
12/31/2020
|
-0.03 / -0.49%
|
6.10
|
6.30
|
6.00
|
6.06
|
6.08
|
6.06
|
361,010
|
|
|
12/30/2020
|
+0.39 / +6.84%
|
5.70
|
6.09
|
5.70
|
6.09
|
5.99
|
6.09
|
728,230
|
|
|
12/29/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.71
|
5.70
|
217,050
|
|
|
12/28/2020
|
+0.11 / +1.97%
|
5.62
|
5.75
|
5.52
|
5.70
|
5.64
|
5.70
|
283,000
|
|
|
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
|
|
|