Closing price on 3/25/2019
|
|
Open |
4.40 |
High |
4.50 |
Low |
4.22 |
Volume |
309,800 |
Split-adjusted Price |
4.25 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2019
|
-0.25 / -5.56%
|
4.40
|
4.50
|
4.22
|
4.25
|
4.32
|
4.25
|
309,800
|
|
3/22/2019
|
-0.05 / -1.10%
|
4.55
|
4.61
|
4.50
|
4.50
|
4.53
|
4.50
|
218,780
|
|
3/21/2019
|
-0.26 / -5.41%
|
4.83
|
4.85
|
4.55
|
4.55
|
4.71
|
4.55
|
595,370
|
|
3/20/2019
|
+0.11 / +2.34%
|
4.84
|
4.90
|
4.78
|
4.81
|
4.82
|
4.81
|
314,120
|
|
3/19/2019
|
+0.01 / +0.21%
|
4.70
|
4.88
|
4.70
|
4.70
|
4.78
|
4.70
|
978,050
|
|
3/18/2019
|
+0.14 / +3.08%
|
4.51
|
4.73
|
4.51
|
4.69
|
4.65
|
4.69
|
625,860
|
|
3/15/2019
|
0.00 / 0.00%
|
4.50
|
4.55
|
4.48
|
4.55
|
4.52
|
4.55
|
194,810
|
|
3/14/2019
|
0.00 / 0.00%
|
4.58
|
4.58
|
4.45
|
4.55
|
4.53
|
4.55
|
194,550
|
|
3/13/2019
|
+0.01 / +0.22%
|
4.52
|
4.62
|
4.47
|
4.55
|
4.54
|
4.55
|
297,130
|
|
3/12/2019
|
+0.14 / +3.18%
|
4.53
|
4.60
|
4.45
|
4.54
|
4.52
|
4.54
|
299,400
|
|
3/11/2019
|
-0.25 / -5.38%
|
4.67
|
4.67
|
4.33
|
4.40
|
4.47
|
4.40
|
478,330
|
|
3/8/2019
|
+0.04 / +0.87%
|
4.40
|
4.65
|
4.40
|
4.65
|
4.53
|
4.65
|
510,360
|
|
3/7/2019
|
-0.06 / -1.28%
|
4.69
|
4.75
|
4.57
|
4.61
|
4.67
|
4.61
|
312,890
|
|
3/6/2019
|
+0.28 / +6.38%
|
4.55
|
4.69
|
4.42
|
4.67
|
4.63
|
4.67
|
916,610
|
|
3/5/2019
|
+0.28 / +6.81%
|
4.14
|
4.39
|
4.13
|
4.39
|
4.37
|
4.39
|
603,080
|
|
3/4/2019
|
+0.01 / +0.24%
|
4.10
|
4.17
|
4.05
|
4.11
|
4.11
|
4.11
|
88,590
|
|
3/1/2019
|
+0.10 / +2.50%
|
4.04
|
4.11
|
4.00
|
4.10
|
4.06
|
4.10
|
105,540
|
|
2/28/2019
|
-0.09 / -2.20%
|
4.10
|
4.14
|
4.00
|
4.00
|
4.04
|
4.00
|
53,030
|
|
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
|
|
|