|
Closing price on 3/23/2020
|
|
Open |
3.18 |
High |
3.39 |
Low |
3.16 |
Volume |
1,637,880 |
Split-adjusted Price |
3.39 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2020
|
0.00 / 0.00%
|
3.18
|
3.39
|
3.16
|
3.39
|
3.17
|
3.39
|
1,637,880
|
|
3/20/2020
|
-0.16 / -4.51%
|
3.55
|
3.55
|
3.39
|
3.39
|
3.42
|
3.39
|
2,363,310
|
|
3/19/2020
|
-0.03 / -0.84%
|
3.65
|
3.65
|
3.48
|
3.55
|
3.52
|
3.55
|
1,208,090
|
|
3/18/2020
|
+0.12 / +3.47%
|
3.46
|
3.60
|
3.46
|
3.58
|
3.52
|
3.58
|
1,074,340
|
|
3/17/2020
|
-0.06 / -1.70%
|
3.53
|
3.55
|
3.45
|
3.46
|
3.45
|
3.46
|
68,340
|
|
3/16/2020
|
+0.11 / +3.23%
|
3.40
|
3.52
|
3.39
|
3.52
|
3.46
|
3.52
|
195,200
|
|
3/13/2020
|
-0.14 / -3.94%
|
3.41
|
3.54
|
3.33
|
3.41
|
3.41
|
3.41
|
204,520
|
|
3/12/2020
|
-0.01 / -0.28%
|
3.55
|
3.58
|
3.49
|
3.55
|
3.52
|
3.55
|
925,690
|
|
3/11/2020
|
+0.04 / +1.14%
|
3.70
|
3.70
|
3.52
|
3.56
|
3.54
|
3.56
|
590,100
|
|
3/10/2020
|
-0.07 / -1.95%
|
3.54
|
3.65
|
3.50
|
3.52
|
3.58
|
3.52
|
506,240
|
|
3/9/2020
|
-0.26 / -6.75%
|
3.76
|
3.76
|
3.59
|
3.59
|
3.62
|
3.59
|
355,360
|
|
3/6/2020
|
-0.06 / -1.53%
|
3.85
|
3.90
|
3.76
|
3.85
|
3.82
|
3.85
|
306,680
|
|
3/5/2020
|
-0.20 / -4.87%
|
4.10
|
4.10
|
3.84
|
3.91
|
3.96
|
3.91
|
393,600
|
|
3/4/2020
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.10
|
4.11
|
4.30
|
4.11
|
517,860
|
|
3/3/2020
|
+0.26 / +6.75%
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
179,730
|
|
3/2/2020
|
+0.25 / +6.94%
|
3.65
|
3.85
|
3.60
|
3.85
|
3.82
|
3.85
|
363,340
|
|
2/28/2020
|
-0.03 / -0.83%
|
3.63
|
3.68
|
3.57
|
3.60
|
3.60
|
3.60
|
120,970
|
|
2/27/2020
|
-0.01 / -0.27%
|
3.60
|
3.68
|
3.60
|
3.63
|
3.65
|
3.63
|
64,120
|
|
2/26/2020
|
+0.04 / +1.11%
|
3.60
|
3.64
|
3.60
|
3.64
|
3.63
|
3.64
|
179,540
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|